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 | 97.00 | 98.95 | 96.00 | 96.00 | −1.40 | −1.44% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 96.00 | 97.85 | 95.50 | 97.40 | +1.90 | +1.99% | 0.00 cr | 95.8% | ₹0 cr |
| 02 Sep '26 | 97.90 | 99.35 | 95.50 | 95.50 | −2.40 | −2.45% | 0.00 cr | 99.8% | ₹0 cr |
| 01 Sep '26 | 95.00 | 97.99 | 94.53 | 97.90 | +2.38 | +2.49% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 96.50 | 98.50 | 95.52 | 95.52 | −0.98 | −1.02% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 95.00 | 99.00 | 94.00 | 96.50 | +2.44 | +2.59% | 0.00 cr | 48.0% | ₹0 cr |
| 27 Aug '26 | 99.00 | 99.90 | 94.05 | 94.06 | −3.19 | −3.28% | 0.00 cr | 96.4% | ₹0 cr |
| 26 Aug '26 | 96.10 | 97.95 | 94.00 | 97.25 | +2.25 | +2.37% | 0.00 cr | 54.6% | ₹0 cr |
| 25 Aug '26 | 94.00 | 97.00 | 94.00 | 95.00 | +1.61 | +1.72% | 0.00 cr | 76.0% | ₹0 cr |
| 24 Aug '26 | 94.00 | 94.00 | 91.00 | 93.39 | +2.30 | +2.52% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 92.00 | 92.95 | 91.00 | 91.09 | −0.81 | −0.88% | 0.00 cr | 68.9% | ₹0 cr |
| 20 Aug '26 | 91.15 | 94.00 | 90.00 | 91.90 | +0.75 | +0.82% | 0.00 cr | 95.5% | ₹0 cr |
| 19 Aug '26 | 95.00 | 95.00 | 91.00 | 91.15 | −3.75 | −3.95% | 0.00 cr | 79.5% | ₹0 cr |
| 18 Aug '26 | 95.00 | 95.00 | 92.00 | 94.90 | −0.99 | −1.03% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 93.00 | 95.89 | 92.50 | 95.89 | +3.89 | +4.23% | 0.00 cr | 94.9% | ₹0 cr |
| 14 Aug '26 | 94.75 | 94.75 | 92.00 | 92.00 | −2.75 | −2.90% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 95.00 | 95.00 | 89.10 | 94.75 | +0.16 | +0.17% | 0.00 cr | 72.2% | ₹0 cr |
| 12 Aug '26 | 93.00 | 94.75 | 91.00 | 94.59 | +1.86 | +2.01% | 0.00 cr | 69.5% | ₹0 cr |
| 10 Aug '26 | 94.00 | 94.00 | 92.73 | 92.73 | −0.27 | −0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 96.00 | 96.00 | 93.00 | 93.00 | −3.52 | −3.65% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 95.00 | 97.00 | 93.90 | 96.52 | +1.15 | +1.21% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 99.00 | 99.00 | 92.01 | 95.37 | +2.57 | +2.77% | 0.00 cr | 85.2% | ₹0 cr |
| 04 Aug '26 | 93.00 | 93.00 | 91.28 | 92.80 | +0.20 | +0.22% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 95.00 | 95.00 | 91.08 | 92.60 | +0.30 | +0.33% | 0.00 cr | 81.4% | ₹0 cr |
| 31 Jul '26 | 93.00 | 95.00 | 92.00 | 92.30 | +0.28 | +0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 95.00 | 96.92 | 92.00 | 92.02 | −2.03 | −2.16% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 93.00 | 98.38 | 92.00 | 94.05 | +1.05 | +1.13% | 0.00 cr | 99.7% | ₹0 cr |
| 28 Jul '26 | 95.00 | 95.00 | 90.00 | 93.00 | −1.00 | −1.06% | 0.00 cr | 99.1% | ₹0 cr |
| 27 Jul '26 | 95.00 | 95.00 | 94.00 | 94.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 94.00 | 94.00 | 94.00 | 94.00 | −0.75 | −0.79% | 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.
