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 | 91.50 | 95.65 | 91.10 | 91.10 | +0.00 | +0.00% | 0.01 cr | — | ₹1 cr |
| 03 Sep '26 | 91.00 | 95.34 | 90.80 | 91.10 | +0.30 | +0.33% | 0.01 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 90.00 | 90.80 | 90.00 | 90.80 | −0.20 | −0.22% | 0.01 cr | 100.0% | ₹1 cr |
| 01 Sep '26 | 90.50 | 91.00 | 90.00 | 91.00 | −0.10 | −0.11% | 0.01 cr | — | ₹1 cr |
| 31 Aug '26 | 91.15 | 92.00 | 91.10 | 91.10 | +0.20 | +0.22% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 90.90 | 90.90 | 90.90 | 90.90 | +0.20 | +0.22% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 88.65 | 90.70 | 88.65 | 90.70 | +0.25 | +0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 90.50 | 90.55 | 90.45 | 90.45 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 90.40 | 90.45 | 90.40 | 90.45 | +0.35 | +0.39% | 0.01 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 90.10 | 90.20 | 90.10 | 90.10 | +0.00 | +0.00% | 0.01 cr | 100.0% | ₹1 cr |
| 21 Aug '26 | 90.00 | 91.80 | 90.00 | 90.10 | +0.10 | +0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 89.01 | 90.00 | 89.01 | 90.00 | +1.35 | +1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 90.47 | 90.47 | 88.65 | 88.65 | −0.05 | −0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 88.70 | 88.70 | 88.70 | 88.70 | +0.70 | +0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 88.00 | 88.00 | 88.00 | 88.00 | +0.49 | +0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 88.74 | 88.74 | 87.51 | 87.51 | +0.51 | +0.59% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 87.50 | 87.50 | 87.00 | 87.00 | −0.54 | −0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 89.25 | 89.25 | 87.54 | 87.54 | +0.04 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 87.50 | 87.50 | 87.50 | 87.50 | +0.12 | +0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 87.38 | 87.38 | 87.38 | 87.38 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 87.40 | 87.40 | 87.38 | 87.38 | +1.69 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 85.69 | 85.69 | 85.69 | 85.69 | +1.68 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 84.05 | 84.05 | 84.01 | 84.01 | +0.01 | +0.01% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 84.00 | 84.00 | 84.00 | 84.00 | +1.00 | +1.20% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 81.50 | 83.00 | 81.50 | 83.00 | +1.50 | +1.84% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 81.50 | 81.50 | 81.50 | 81.50 | +1.50 | +1.88% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 79.00 | 80.00 | 79.00 | 80.00 | +1.00 | +1.27% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 80.00 | 80.00 | 79.00 | 79.00 | −1.00 | −1.25% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 80.85 | 80.85 | 77.20 | 80.00 | +3.00 | +3.90% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 77.17 | 77.17 | 77.00 | 77.00 | +3.50 | +4.76% | 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.
