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 | 95.99 | 95.99 | 91.00 | 91.03 | −2.47 | −2.64% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 92.07 | 97.40 | 92.07 | 93.50 | −0.94 | −1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 93.50 | 96.72 | 89.01 | 94.44 | +2.32 | +2.52% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 96.51 | 96.51 | 91.35 | 92.12 | −4.03 | −4.19% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 97.99 | 99.50 | 94.30 | 96.15 | −1.84 | −1.88% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 93.05 | 99.42 | 93.05 | 97.99 | +3.30 | +3.49% | 0.02 cr | 100.0% | ₹2 cr |
| 27 Aug '26 | 95.25 | 100.00 | 94.00 | 94.69 | −3.53 | −3.59% | 0.04 cr | 100.0% | ₹4 cr |
| 26 Aug '26 | 98.00 | 104.29 | 92.50 | 98.22 | +3.01 | +3.16% | 0.01 cr | 71.9% | ₹1 cr |
| 25 Aug '26 | 92.49 | 97.88 | 88.30 | 95.21 | +4.97 | +5.51% | 0.00 cr | 69.2% | ₹0 cr |
| 24 Aug '26 | 86.40 | 98.00 | 86.40 | 90.24 | +5.34 | +6.29% | 0.00 cr | 67.7% | ₹0 cr |
| 21 Aug '26 | 84.50 | 85.00 | 82.00 | 84.90 | +1.26 | +1.51% | 0.00 cr | 91.3% | ₹0 cr |
| 20 Aug '26 | 85.70 | 85.70 | 81.05 | 83.64 | −0.24 | −0.29% | 0.00 cr | 59.6% | ₹0 cr |
| 19 Aug '26 | 84.70 | 85.00 | 81.15 | 83.88 | +1.12 | +1.35% | 0.00 cr | 94.8% | ₹0 cr |
| 18 Aug '26 | 87.00 | 87.00 | 80.55 | 82.76 | −2.22 | −2.61% | 0.00 cr | 89.8% | ₹0 cr |
| 17 Aug '26 | 81.51 | 85.95 | 81.51 | 84.98 | +4.16 | +5.15% | 0.00 cr | 92.0% | ₹0 cr |
| 14 Aug '26 | 82.90 | 86.80 | 79.16 | 80.82 | −2.08 | −2.51% | 0.01 cr | 91.9% | ₹1 cr |
| 13 Aug '26 | 83.70 | 83.70 | 79.29 | 82.90 | +0.90 | +1.10% | 0.00 cr | 95.1% | ₹0 cr |
| 12 Aug '26 | 81.60 | 82.90 | 78.16 | 82.00 | −0.29 | −0.35% | 0.00 cr | 94.1% | ₹0 cr |
| 11 Aug '26 | 84.70 | 84.70 | 77.45 | 82.29 | +2.29 | +2.86% | 0.00 cr | 89.3% | ₹0 cr |
| 10 Aug '26 | 81.70 | 85.00 | 79.26 | 80.00 | +1.00 | +1.27% | 0.00 cr | 81.3% | ₹0 cr |
| 07 Aug '26 | 80.80 | 82.00 | 78.00 | 79.00 | −0.23 | −0.29% | 0.00 cr | 94.6% | ₹0 cr |
| 06 Aug '26 | 78.70 | 82.00 | 77.00 | 79.23 | +2.91 | +3.81% | 0.00 cr | 90.2% | ₹0 cr |
| 05 Aug '26 | 76.64 | 77.69 | 70.00 | 76.32 | +2.32 | +3.14% | 0.00 cr | 87.6% | ₹0 cr |
| 04 Aug '26 | 75.70 | 77.90 | 73.35 | 74.00 | +1.00 | +1.37% | 0.00 cr | 96.5% | ₹0 cr |
| 03 Aug '26 | 73.65 | 79.15 | 73.00 | 73.00 | −2.10 | −2.80% | 0.00 cr | 88.2% | ₹0 cr |
| 31 Jul '26 | 73.99 | 79.99 | 72.54 | 75.10 | +1.57 | +2.14% | 0.00 cr | 93.4% | ₹0 cr |
| 30 Jul '26 | 74.80 | 74.80 | 72.80 | 73.53 | +0.53 | +0.73% | 0.00 cr | 99.5% | ₹0 cr |
| 29 Jul '26 | 77.80 | 77.80 | 72.91 | 73.00 | −2.00 | −2.67% | 0.00 cr | 98.5% | ₹0 cr |
| 28 Jul '26 | 73.85 | 77.00 | 72.49 | 75.00 | +1.28 | +1.74% | 0.00 cr | 94.0% | ₹0 cr |
| 27 Jul '26 | 76.30 | 76.30 | 72.00 | 73.72 | +0.19 | +0.26% | 0.00 cr | 98.5% | ₹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.
