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 | 96.00 | 97.50 | 96.00 | 97.50 | +0.10 | +0.10% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 96.10 | 97.50 | 96.00 | 97.40 | −0.60 | −0.61% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 98.00 | 98.00 | 98.00 | 98.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 99.00 | 99.00 | 98.00 | 98.00 | −1.18 | −1.19% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 91.49 | 102.80 | 91.49 | 99.18 | +8.28 | +9.11% | 0.00 cr | 68.8% | ₹0 cr |
| 25 Aug '26 | 87.00 | 90.90 | 87.00 | 90.90 | +2.90 | +3.30% | 0.00 cr | 50.0% | ₹0 cr |
| 24 Aug '26 | 88.00 | 88.00 | 88.00 | 88.00 | −1.98 | −2.20% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 90.00 | 90.00 | 87.80 | 89.98 | +1.05 | +1.18% | 0.00 cr | 87.5% | ₹0 cr |
| 20 Aug '26 | 90.00 | 93.50 | 87.05 | 88.93 | −1.07 | −1.19% | 0.00 cr | 65.4% | ₹0 cr |
| 19 Aug '26 | 91.20 | 92.00 | 90.00 | 90.00 | −2.40 | −2.60% | 0.00 cr | 30.0% | ₹0 cr |
| 17 Aug '26 | 91.00 | 92.40 | 90.00 | 92.40 | −0.60 | −0.65% | 0.00 cr | 60.0% | ₹0 cr |
| 14 Aug '26 | 91.94 | 93.00 | 91.94 | 93.00 | +1.05 | +1.14% | 0.00 cr | 50.0% | ₹0 cr |
| 13 Aug '26 | 92.00 | 92.00 | 91.95 | 91.95 | +1.95 | +2.17% | 0.00 cr | 50.0% | ₹0 cr |
| 12 Aug '26 | 93.50 | 93.50 | 90.00 | 90.00 | −2.70 | −2.91% | 0.00 cr | 42.9% | ₹0 cr |
| 11 Aug '26 | 91.00 | 92.70 | 89.00 | 92.70 | +0.23 | +0.25% | 0.00 cr | 71.4% | ₹0 cr |
| 10 Aug '26 | 94.00 | 94.00 | 90.00 | 92.47 | −1.53 | −1.63% | 0.01 cr | 51.9% | ₹1 cr |
| 07 Aug '26 | 92.93 | 94.00 | 92.93 | 94.00 | +2.00 | +2.17% | 0.00 cr | 66.7% | ₹0 cr |
| 06 Aug '26 | 94.00 | 94.00 | 90.00 | 92.00 | −0.75 | −0.81% | 0.00 cr | 72.2% | ₹0 cr |
| 05 Aug '26 | 94.00 | 94.00 | 92.50 | 92.75 | −1.25 | −1.33% | 0.00 cr | 51.7% | ₹0 cr |
| 03 Aug '26 | 94.05 | 94.05 | 94.00 | 94.00 | −2.70 | −2.79% | 0.00 cr | 75.0% | ₹0 cr |
| 29 Jul '26 | 97.00 | 97.00 | 96.70 | 96.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 97.90 | 97.90 | 93.00 | 96.70 | +2.00 | +2.11% | 0.00 cr | 50.0% | ₹0 cr |
| 24 Jul '26 | 93.10 | 95.00 | 93.10 | 94.70 | +1.65 | +1.77% | 0.00 cr | 56.5% | ₹0 cr |
| 23 Jul '26 | 94.00 | 94.00 | 93.05 | 93.05 | −0.65 | −0.69% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 97.00 | 97.00 | 93.70 | 93.70 | −4.30 | −4.39% | 0.00 cr | 57.1% | ₹0 cr |
| 21 Jul '26 | 98.00 | 98.00 | 98.00 | 98.00 | +0.01 | +0.01% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 95.90 | 102.50 | 95.70 | 97.99 | +3.24 | +3.42% | 0.07 cr | 91.2% | ₹7 cr |
| 16 Jul '26 | 94.00 | 94.90 | 91.00 | 94.75 | +1.42 | +1.52% | 0.01 cr | 83.3% | ₹1 cr |
| 15 Jul '26 | 94.05 | 96.50 | 93.00 | 93.33 | −3.17 | −3.28% | 0.01 cr | 100.0% | ₹1 cr |
| 14 Jul '26 | 96.50 | 97.00 | 96.50 | 96.50 | +0.00 | +0.00% | 0.01 cr | 98.1% | ₹1 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.
