End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 93.00 | 97.00 | 93.00 | 97.00 | +4.00 | +4.30% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 90.00 | 93.00 | 89.00 | 93.00 | +1.80 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 91.00 | 94.00 | 90.63 | 91.20 | −4.19 | −4.39% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 88.72 | 95.50 | 86.50 | 95.39 | +4.39 | +4.82% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 95.00 | 96.00 | 90.00 | 91.00 | −0.50 | −0.55% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 91.50 | 91.50 | 91.50 | 91.50 | +1.75 | +1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 89.75 | 89.75 | 89.50 | 89.75 | +1.75 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 86.60 | 88.20 | 86.60 | 88.00 | +1.50 | +1.73% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 86.50 | 86.50 | 86.50 | 86.50 | −1.75 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 88.25 | 88.25 | 88.25 | 88.25 | −1.80 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 90.05 | 90.05 | 90.05 | 90.05 | −1.80 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 91.85 | 92.00 | 91.85 | 91.85 | −1.85 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 93.70 | 93.70 | 93.70 | 93.70 | −1.90 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 95.60 | 95.60 | 95.60 | 95.60 | −1.95 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 97.55 | 97.55 | 97.55 | 97.55 | −1.95 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 99.50 | 99.50 | 99.50 | 99.50 | −2.00 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 101.00 | 101.50 | 101.00 | 101.50 | +0.80 | +0.79% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 100.70 | 100.70 | 100.70 | 100.70 | −2.05 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 102.75 | 102.75 | 102.75 | 102.75 | −2.05 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 104.80 | 104.80 | 104.80 | 104.80 | −2.10 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 106.90 | 106.90 | 106.90 | 106.90 | −2.15 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 109.05 | 109.05 | 109.05 | 109.05 | −2.20 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 111.25 | 111.25 | 111.25 | 111.25 | −2.25 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 113.50 | 113.50 | 113.50 | 113.50 | −2.30 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 115.80 | 115.80 | 115.80 | 115.80 | −2.35 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 118.00 | 118.15 | 118.00 | 118.15 | +2.30 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 115.85 | 115.85 | 115.85 | 115.85 | +2.25 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 113.60 | 113.60 | 113.60 | 113.60 | +2.20 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 109.80 | 111.95 | 109.00 | 111.40 | +1.60 | +1.46% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 109.80 | 109.80 | 109.80 | 109.80 | +2.15 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
Historical prices are end-of-day. BSE-primary series are as-traded (unadjusted) — a step on a split/bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
