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 | 95.50 | 97.95 | 94.60 | 97.95 | +2.32 | +2.43% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 97.99 | 98.50 | 95.00 | 95.63 | −0.37 | −0.39% | 0.00 cr | 86.8% | ₹0 cr |
| 02 Sep '26 | 94.50 | 96.00 | 94.50 | 96.00 | +0.48 | +0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 97.05 | 97.05 | 95.05 | 95.52 | −1.48 | −1.53% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 97.00 | 97.00 | 97.00 | 97.00 | −4.00 | −3.96% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 98.00 | 101.00 | 94.00 | 101.00 | +1.05 | +1.05% | 0.00 cr | 62.8% | ₹0 cr |
| 27 Aug '26 | 98.90 | 100.00 | 95.25 | 99.95 | +0.85 | +0.86% | 0.00 cr | 73.3% | ₹0 cr |
| 26 Aug '26 | 92.00 | 101.00 | 92.00 | 99.10 | +5.10 | +5.43% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 94.00 | 94.00 | 94.00 | 94.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 94.80 | 94.80 | 94.00 | 94.00 | +1.30 | +1.40% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 94.00 | 94.00 | 92.70 | 92.70 | −2.30 | −2.42% | 0.00 cr | 77.8% | ₹0 cr |
| 20 Aug '26 | 95.10 | 95.10 | 94.00 | 95.00 | −3.50 | −3.55% | 0.00 cr | 83.3% | ₹0 cr |
| 18 Aug '26 | 97.90 | 98.50 | 97.90 | 98.50 | +2.05 | +2.13% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 96.40 | 96.45 | 96.40 | 96.45 | +2.45 | +2.61% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 94.30 | 94.30 | 94.00 | 94.00 | −1.95 | −2.03% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 93.60 | 95.95 | 93.60 | 95.95 | +0.75 | +0.79% | 0.00 cr | 60.0% | ₹0 cr |
| 12 Aug '26 | 97.90 | 97.90 | 95.20 | 95.20 | −2.70 | −2.76% | 0.00 cr | 66.7% | ₹0 cr |
| 11 Aug '26 | 97.90 | 97.90 | 97.90 | 97.90 | +3.15 | +3.32% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 95.25 | 96.70 | 94.00 | 94.75 | −0.50 | −0.52% | 0.00 cr | 70.0% | ₹0 cr |
| 06 Aug '26 | 95.00 | 95.55 | 95.00 | 95.25 | −1.95 | −2.01% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 98.00 | 98.00 | 97.00 | 97.20 | −4.00 | −3.95% | 0.00 cr | 42.9% | ₹0 cr |
| 03 Aug '26 | 101.20 | 101.20 | 101.20 | 101.20 | −2.30 | −2.22% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 102.00 | 106.70 | 101.90 | 103.50 | −0.70 | −0.67% | 0.00 cr | 91.7% | ₹0 cr |
| 28 Jul '26 | 102.90 | 105.00 | 100.00 | 104.20 | +1.20 | +1.17% | 0.00 cr | 73.3% | ₹0 cr |
| 27 Jul '26 | 101.95 | 103.50 | 101.00 | 103.00 | +1.80 | +1.78% | 0.00 cr | 84.6% | ₹0 cr |
| 24 Jul '26 | 96.60 | 102.00 | 96.60 | 101.20 | +4.00 | +4.12% | 0.00 cr | 85.7% | ₹0 cr |
| 23 Jul '26 | 95.00 | 98.50 | 95.00 | 97.20 | +2.75 | +2.91% | 0.00 cr | 62.5% | ₹0 cr |
| 22 Jul '26 | 98.90 | 99.00 | 93.95 | 94.45 | −5.80 | −5.79% | 0.01 cr | 54.6% | ₹1 cr |
| 21 Jul '26 | 100.10 | 103.00 | 95.40 | 100.25 | −0.75 | −0.74% | 0.01 cr | 75.0% | ₹1 cr |
| 20 Jul '26 | 95.55 | 101.00 | 95.55 | 101.00 | +2.90 | +2.96% | 0.00 cr | 87.5% | ₹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.
