End-of-day pricesas of 2026-08-31Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 31 Aug '26 | 99.20 | 99.20 | 99.20 | 99.20 | +4.71 | +4.98% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 94.49 | 94.49 | 94.49 | 94.49 | +4.49 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 88.35 | 90.00 | 88.35 | 90.00 | −3.00 | −3.23% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 97.89 | 97.89 | 88.57 | 93.00 | −0.23 | −0.25% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 98.09 | 102.99 | 93.19 | 93.23 | −4.86 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 101.00 | 105.00 | 98.09 | 98.09 | −5.16 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 98.67 | 103.25 | 98.21 | 103.25 | +0.01 | +0.01% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 107.00 | 107.00 | 98.21 | 103.24 | +0.33 | +0.32% | 0.00 cr | 86.7% | ₹0 cr |
| 13 Aug '26 | 105.25 | 105.42 | 97.01 | 102.91 | +2.51 | +2.50% | 0.00 cr | 86.0% | ₹0 cr |
| 12 Aug '26 | 98.28 | 101.16 | 93.00 | 100.40 | +4.05 | +4.20% | 0.00 cr | 93.2% | ₹0 cr |
| 11 Aug '26 | 104.80 | 104.80 | 96.10 | 96.35 | −4.64 | −4.59% | 0.00 cr | 49.5% | ₹0 cr |
| 10 Aug '26 | 102.00 | 102.00 | 95.00 | 100.99 | +3.54 | +3.63% | 0.00 cr | 98.6% | ₹0 cr |
| 07 Aug '26 | 97.86 | 97.86 | 91.36 | 97.45 | +2.58 | +2.72% | 0.00 cr | 74.5% | ₹0 cr |
| 06 Aug '26 | 96.90 | 96.90 | 91.00 | 94.87 | +2.11 | +2.27% | 0.00 cr | 98.1% | ₹0 cr |
| 05 Aug '26 | 94.70 | 97.90 | 88.72 | 92.76 | −0.51 | −0.55% | 0.00 cr | 95.1% | ₹0 cr |
| 04 Aug '26 | 101.40 | 101.65 | 92.22 | 93.27 | −3.59 | −3.71% | 0.00 cr | 94.2% | ₹0 cr |
| 03 Aug '26 | 94.50 | 99.05 | 92.90 | 96.86 | +2.41 | +2.55% | 0.00 cr | 95.0% | ₹0 cr |
| 31 Jul '26 | 94.50 | 94.50 | 92.65 | 94.45 | +0.42 | +0.45% | 0.00 cr | 98.5% | ₹0 cr |
| 30 Jul '26 | 93.90 | 94.50 | 91.01 | 94.03 | −0.05 | −0.05% | 0.00 cr | 99.3% | ₹0 cr |
| 29 Jul '26 | 94.00 | 94.15 | 91.66 | 94.08 | −0.11 | −0.12% | 0.00 cr | 95.5% | ₹0 cr |
| 28 Jul '26 | 99.00 | 99.00 | 92.56 | 94.19 | −2.32 | −2.40% | 0.00 cr | 91.3% | ₹0 cr |
| 27 Jul '26 | 97.55 | 98.00 | 92.00 | 96.51 | +2.88 | +3.08% | 0.00 cr | 98.7% | ₹0 cr |
| 24 Jul '26 | 89.20 | 93.63 | 89.20 | 93.63 | +4.45 | +4.99% | 0.00 cr | 79.5% | ₹0 cr |
| 23 Jul '26 | 88.58 | 92.98 | 84.14 | 89.18 | +0.62 | +0.70% | 0.00 cr | 53.9% | ₹0 cr |
| 22 Jul '26 | 97.30 | 97.30 | 88.49 | 88.56 | −4.58 | −4.92% | 0.00 cr | 60.8% | ₹0 cr |
| 21 Jul '26 | 96.60 | 96.60 | 93.00 | 93.14 | +0.15 | +0.16% | 0.01 cr | 99.9% | ₹1 cr |
| 20 Jul '26 | 97.49 | 97.49 | 90.56 | 92.99 | +0.09 | +0.10% | 0.00 cr | 96.5% | ₹0 cr |
| 17 Jul '26 | 93.00 | 97.40 | 90.00 | 92.90 | −0.10 | −0.11% | 0.00 cr | 85.9% | ₹0 cr |
| 16 Jul '26 | 95.00 | 95.00 | 91.00 | 93.00 | −1.77 | −1.87% | 0.00 cr | 92.8% | ₹0 cr |
| 15 Jul '26 | 96.00 | 96.00 | 91.15 | 94.77 | −0.52 | −0.55% | 0.00 cr | 95.2% | ₹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.
