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 | 89.20 | 89.20 | 86.00 | 89.20 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 91.80 | 91.80 | 86.00 | 89.20 | +1.20 | +1.36% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 88.00 | 89.55 | 85.60 | 88.00 | −1.99 | −2.21% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 90.00 | 91.99 | 85.00 | 89.99 | +1.96 | +2.23% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 91.88 | 91.88 | 87.40 | 88.03 | −3.96 | −4.30% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 92.70 | 92.70 | 88.31 | 91.99 | −0.96 | −1.03% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 90.42 | 93.90 | 86.01 | 92.95 | +2.53 | +2.80% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 94.80 | 94.80 | 90.02 | 90.42 | −1.65 | −1.79% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 94.94 | 94.94 | 91.00 | 92.07 | +1.44 | +1.59% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 91.50 | 91.50 | 90.50 | 90.63 | −0.91 | −0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 87.10 | 92.00 | 87.10 | 91.54 | +0.54 | +0.59% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 91.10 | 93.99 | 89.00 | 91.00 | −0.44 | −0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 92.00 | 93.49 | 91.00 | 91.44 | −0.56 | −0.61% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 89.10 | 93.48 | 89.10 | 92.00 | −0.70 | −0.76% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 93.50 | 93.50 | 89.60 | 92.70 | −0.80 | −0.86% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 94.80 | 96.50 | 91.00 | 93.50 | −1.30 | −1.37% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 95.40 | 97.75 | 90.00 | 94.80 | +0.78 | +0.83% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 95.60 | 96.00 | 92.60 | 94.02 | −1.58 | −1.65% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 95.99 | 96.00 | 93.60 | 95.60 | +0.95 | +1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 94.80 | 94.80 | 93.00 | 94.65 | −0.15 | −0.16% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 93.00 | 95.60 | 90.91 | 94.80 | −0.89 | −0.93% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 98.70 | 98.70 | 90.27 | 95.69 | +0.67 | +0.71% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 91.10 | 97.99 | 91.10 | 95.02 | +1.02 | +1.09% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 96.90 | 96.90 | 93.00 | 94.00 | −2.90 | −2.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 91.10 | 97.90 | 91.10 | 96.90 | +1.80 | +1.89% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 93.55 | 98.00 | 93.15 | 95.10 | −2.95 | −3.01% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 94.50 | 98.55 | 94.00 | 98.05 | −0.45 | −0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 100.00 | 100.00 | 90.65 | 98.50 | +3.20 | +3.36% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 103.90 | 103.90 | 95.00 | 95.30 | −4.65 | −4.65% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 99.00 | 102.00 | 98.75 | 99.95 | −1.65 | −1.62% | 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.
