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 | 84.00 | 86.50 | 84.00 | 86.00 | +1.00 | +1.18% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 81.71 | 90.25 | 81.71 | 85.00 | −1.00 | −1.16% | 0.00 cr | 68.4% | ₹0 cr |
| 02 Sep '26 | 86.00 | 86.00 | 86.00 | 86.00 | −1.00 | −1.15% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 89.90 | 89.90 | 87.00 | 87.00 | +1.30 | +1.52% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 85.70 | 85.70 | 85.70 | 85.70 | −0.85 | −0.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 80.00 | 86.62 | 80.00 | 86.55 | +4.05 | +4.91% | 0.00 cr | 98.8% | ₹0 cr |
| 27 Aug '26 | 87.98 | 87.98 | 82.50 | 82.50 | −2.05 | −2.42% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 90.87 | 90.87 | 84.55 | 84.55 | −4.45 | −5.00% | 0.00 cr | 97.3% | ₹0 cr |
| 25 Aug '26 | 85.55 | 89.45 | 85.55 | 89.00 | −0.70 | −0.78% | 0.00 cr | 98.0% | ₹0 cr |
| 24 Aug '26 | 89.90 | 89.90 | 89.70 | 89.70 | +3.70 | +4.30% | 0.00 cr | 50.0% | ₹0 cr |
| 21 Aug '26 | 86.00 | 86.01 | 85.74 | 86.00 | −4.25 | −4.71% | 0.00 cr | 97.5% | ₹0 cr |
| 20 Aug '26 | 90.00 | 90.25 | 90.00 | 90.25 | +4.24 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 90.25 | 90.25 | 86.00 | 86.01 | −4.24 | −4.70% | 0.00 cr | 65.6% | ₹0 cr |
| 18 Aug '26 | 85.00 | 90.25 | 85.00 | 90.25 | +4.25 | +4.94% | 0.00 cr | 99.1% | ₹0 cr |
| 17 Aug '26 | 86.83 | 86.83 | 82.60 | 86.00 | −0.83 | −0.96% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 86.88 | 92.00 | 86.75 | 86.83 | −4.33 | −4.75% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 95.95 | 95.95 | 91.16 | 91.16 | −4.79 | −4.99% | 0.00 cr | 97.9% | ₹0 cr |
| 12 Aug '26 | 94.90 | 96.15 | 94.90 | 95.95 | +1.52 | +1.61% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 89.10 | 94.43 | 86.37 | 94.43 | +3.56 | +3.92% | 0.00 cr | 98.7% | ₹0 cr |
| 10 Aug '26 | 86.55 | 90.87 | 86.55 | 90.87 | +4.32 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 89.00 | 89.00 | 86.00 | 86.55 | −2.45 | −2.75% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 90.78 | 90.78 | 89.00 | 89.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 89.00 | 89.00 | 89.00 | 89.00 | −4.55 | −4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 93.56 | 93.56 | 90.00 | 93.55 | +4.44 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 89.55 | 89.55 | 89.11 | 89.11 | −0.89 | −0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 91.45 | 91.45 | 90.00 | 90.00 | −1.00 | −1.10% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 91.00 | 91.00 | 91.00 | 91.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 94.95 | 94.95 | 91.00 | 91.00 | +0.20 | +0.22% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 90.80 | 90.80 | 90.80 | 90.80 | +0.05 | +0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 96.45 | 96.45 | 90.75 | 90.75 | −4.75 | −4.97% | 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.
