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 | 99.00 | 104.70 | 94.30 | 99.39 | +3.56 | +3.71% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 98.00 | 98.00 | 93.25 | 95.83 | +0.45 | +0.47% | 0.00 cr | 86.7% | ₹0 cr |
| 02 Sep '26 | 97.99 | 99.00 | 93.20 | 95.38 | −1.58 | −1.63% | 0.00 cr | 76.8% | ₹0 cr |
| 01 Sep '26 | 98.20 | 100.84 | 96.52 | 96.96 | −1.73 | −1.75% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 99.09 | 99.09 | 97.00 | 98.69 | −0.40 | −0.40% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 103.45 | 103.45 | 99.00 | 99.09 | +1.55 | +1.59% | 0.00 cr | 93.8% | ₹0 cr |
| 27 Aug '26 | 103.89 | 103.89 | 97.12 | 97.54 | −3.17 | −3.15% | 0.00 cr | 76.1% | ₹0 cr |
| 26 Aug '26 | 98.44 | 102.00 | 95.15 | 100.71 | +6.96 | +7.42% | 0.00 cr | 69.9% | ₹0 cr |
| 25 Aug '26 | 95.00 | 95.50 | 92.00 | 93.75 | −0.48 | −0.51% | 0.00 cr | 67.8% | ₹0 cr |
| 24 Aug '26 | 97.66 | 98.50 | 94.00 | 94.23 | −4.51 | −4.57% | 0.00 cr | 68.8% | ₹0 cr |
| 21 Aug '26 | 98.71 | 101.88 | 97.50 | 98.74 | +0.03 | +0.03% | 0.00 cr | 53.3% | ₹0 cr |
| 20 Aug '26 | 94.01 | 101.34 | 93.11 | 98.71 | +4.65 | +4.94% | 0.00 cr | 62.5% | ₹0 cr |
| 19 Aug '26 | 98.16 | 98.89 | 93.80 | 94.06 | −4.90 | −4.95% | 0.00 cr | 63.6% | ₹0 cr |
| 18 Aug '26 | 99.73 | 100.00 | 97.00 | 98.96 | −0.77 | −0.77% | 0.00 cr | 80.9% | ₹0 cr |
| 17 Aug '26 | 96.90 | 102.50 | 96.90 | 99.73 | +3.09 | +3.20% | 0.00 cr | 79.3% | ₹0 cr |
| 14 Aug '26 | 102.90 | 104.99 | 96.21 | 96.64 | −3.01 | −3.02% | 0.00 cr | 72.5% | ₹0 cr |
| 13 Aug '26 | 99.40 | 103.00 | 95.00 | 99.65 | +2.20 | +2.26% | 0.00 cr | 77.3% | ₹0 cr |
| 12 Aug '26 | 101.95 | 101.95 | 94.00 | 97.45 | −5.98 | −5.78% | 0.00 cr | 72.7% | ₹0 cr |
| 11 Aug '26 | 101.00 | 104.00 | 98.25 | 103.43 | +2.35 | +2.32% | 0.00 cr | 94.7% | ₹0 cr |
| 10 Aug '26 | 102.60 | 104.99 | 99.50 | 101.08 | −0.58 | −0.57% | 0.00 cr | 87.0% | ₹0 cr |
| 07 Aug '26 | 98.49 | 104.00 | 93.00 | 101.66 | +7.98 | +8.52% | 0.01 cr | 75.4% | ₹1 cr |
| 06 Aug '26 | 89.00 | 95.00 | 86.11 | 93.68 | +6.51 | +7.47% | 0.00 cr | 54.3% | ₹0 cr |
| 05 Aug '26 | 86.44 | 88.00 | 85.57 | 87.17 | +0.73 | +0.84% | 0.00 cr | 96.4% | ₹0 cr |
| 04 Aug '26 | 89.97 | 89.97 | 83.66 | 86.44 | −0.85 | −0.97% | 0.00 cr | 61.2% | ₹0 cr |
| 03 Aug '26 | 94.00 | 94.00 | 86.00 | 87.29 | +1.30 | +1.51% | 0.00 cr | 88.2% | ₹0 cr |
| 31 Jul '26 | 87.00 | 88.00 | 85.70 | 85.99 | −0.63 | −0.73% | 0.00 cr | 95.2% | ₹0 cr |
| 30 Jul '26 | 98.50 | 98.50 | 85.15 | 86.62 | −2.35 | −2.64% | 0.00 cr | 60.0% | ₹0 cr |
| 29 Jul '26 | 94.00 | 94.00 | 88.23 | 88.97 | +1.50 | +1.71% | 0.00 cr | 66.9% | ₹0 cr |
| 28 Jul '26 | 89.50 | 91.99 | 86.00 | 87.47 | +0.96 | +1.11% | 0.00 cr | 89.3% | ₹0 cr |
| 27 Jul '26 | 88.00 | 88.99 | 85.15 | 86.51 | −1.49 | −1.69% | 0.00 cr | 84.4% | ₹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.
