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 | 92.73 | 92.73 | 92.50 | 92.50 | −0.23 | −0.25% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 97.64 | 97.64 | 92.64 | 92.73 | −0.27 | −0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 94.17 | 94.17 | 93.00 | 93.00 | +3.30 | +3.68% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 90.13 | 90.13 | 89.70 | 89.70 | −4.72 | −5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 94.93 | 94.93 | 94.42 | 94.42 | +1.80 | +1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 102.00 | 102.00 | 92.62 | 92.62 | −4.87 | −5.00% | 0.00 cr | 99.1% | ₹0 cr |
| 26 Aug '26 | 97.49 | 97.49 | 97.49 | 97.49 | +4.64 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 97.48 | 97.48 | 92.85 | 92.85 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 92.65 | 97.00 | 92.65 | 92.85 | −4.65 | −4.77% | 0.00 cr | 57.1% | ₹0 cr |
| 21 Aug '26 | 98.69 | 98.69 | 90.00 | 97.50 | +3.50 | +3.72% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 94.21 | 94.21 | 94.00 | 94.00 | −0.49 | −0.52% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 94.49 | 94.49 | 94.49 | 94.49 | +4.49 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 90.00 | 90.00 | 90.00 | 90.00 | +4.01 | +4.66% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 85.98 | 85.99 | 85.95 | 85.99 | +4.09 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 81.90 | 88.00 | 81.90 | 81.90 | −4.25 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 86.15 | 86.15 | 86.15 | 86.15 | +4.10 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 85.00 | 85.00 | 82.05 | 82.05 | −2.95 | −3.47% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 85.00 | 85.00 | 85.00 | 85.00 | +3.37 | +4.13% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 81.63 | 81.63 | 81.63 | 81.63 | +3.88 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 76.62 | 77.75 | 76.45 | 77.75 | −2.69 | −3.34% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 80.44 | 80.44 | 80.44 | 80.44 | +3.82 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 80.00 | 82.49 | 76.00 | 76.62 | −3.38 | −4.22% | 0.00 cr | 89.4% | ₹0 cr |
| 30 Jul '26 | 88.00 | 88.00 | 80.00 | 80.00 | −4.00 | −4.76% | 0.00 cr | 99.8% | ₹0 cr |
| 29 Jul '26 | 78.40 | 84.00 | 78.40 | 84.00 | +4.00 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 84.00 | 84.00 | 80.00 | 80.00 | −0.50 | −0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 85.00 | 85.00 | 80.50 | 80.50 | −0.50 | −0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 88.83 | 88.83 | 81.00 | 81.00 | −3.60 | −4.26% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 84.60 | 84.60 | 84.60 | 84.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 84.00 | 86.60 | 84.00 | 84.60 | +2.10 | +2.55% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 84.00 | 84.00 | 82.50 | 82.50 | −1.50 | −1.79% | 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.
