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 | 90.99 | 91.00 | 86.60 | 89.95 | −1.05 | −1.15% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 91.00 | 91.00 | 91.00 | 91.00 | +1.36 | +1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 85.00 | 92.00 | 83.45 | 89.64 | +1.86 | +2.12% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 83.60 | 92.24 | 83.60 | 87.78 | −0.07 | −0.08% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 80.85 | 89.35 | 80.85 | 87.85 | +2.75 | +3.23% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 87.15 | 87.15 | 85.10 | 85.10 | −1.65 | −1.90% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 82.45 | 86.75 | 78.55 | 86.75 | +4.10 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 82.85 | 82.85 | 82.65 | 82.65 | −0.20 | −0.24% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 86.00 | 86.00 | 81.70 | 82.85 | −3.15 | −3.66% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 80.90 | 87.50 | 80.90 | 86.00 | +0.85 | +1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 87.65 | 87.65 | 82.95 | 85.15 | +1.65 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 75.85 | 83.75 | 75.85 | 83.50 | +3.70 | +4.64% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 79.80 | 79.80 | 79.80 | 79.80 | −4.20 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 89.00 | 89.00 | 84.00 | 84.00 | −4.00 | −4.55% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 88.20 | 88.20 | 79.80 | 88.00 | +4.00 | +4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 87.00 | 87.00 | 83.45 | 84.00 | −3.80 | −4.33% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 89.80 | 89.80 | 82.00 | 87.80 | +2.25 | +2.63% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 89.50 | 92.35 | 84.00 | 85.55 | −2.65 | −3.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 90.00 | 97.30 | 88.10 | 88.20 | −4.50 | −4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 93.10 | 93.10 | 88.45 | 92.70 | −0.40 | −0.43% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 90.40 | 95.00 | 90.40 | 93.10 | +2.25 | +2.48% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 90.85 | 90.85 | 90.85 | 90.85 | −4.75 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 97.55 | 97.55 | 95.60 | 95.60 | −2.40 | −2.45% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 98.00 | 98.00 | 98.00 | 98.00 | −3.00 | −2.97% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 102.95 | 102.95 | 98.00 | 101.00 | +1.00 | +1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 100.00 | 100.00 | 100.00 | 100.00 | +4.05 | +4.22% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 92.15 | 97.95 | 92.15 | 95.95 | +1.95 | +2.07% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 94.00 | 94.00 | 93.95 | 94.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 99.90 | 99.90 | 94.00 | 94.00 | −3.30 | −3.39% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 95.50 | 97.35 | 95.50 | 97.30 | +1.80 | +1.88% | 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.
