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 | 89.89 | 89.99 | 87.00 | 88.93 | −0.96 | −1.07% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 91.35 | 91.35 | 84.11 | 89.89 | +2.89 | +3.32% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 90.90 | 90.90 | 85.65 | 87.00 | −1.70 | −1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 88.00 | 91.00 | 88.00 | 88.70 | −1.80 | −1.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 88.00 | 91.00 | 87.00 | 90.50 | +1.13 | +1.26% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 90.30 | 90.95 | 86.05 | 89.37 | +0.69 | +0.78% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 86.00 | 89.97 | 85.55 | 88.68 | +2.13 | +2.46% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 90.90 | 90.90 | 86.01 | 86.55 | −1.19 | −1.36% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 87.00 | 92.55 | 85.50 | 87.74 | −2.26 | −2.51% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 87.10 | 91.99 | 87.10 | 90.00 | −0.83 | −0.91% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 91.04 | 95.35 | 87.00 | 90.83 | −0.44 | −0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 91.82 | 93.80 | 91.04 | 91.27 | −1.09 | −1.18% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 95.00 | 95.00 | 90.55 | 92.36 | −2.87 | −3.01% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 95.80 | 95.80 | 89.23 | 95.23 | +1.31 | +1.39% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 96.00 | 96.70 | 91.50 | 93.92 | +1.77 | +1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 90.89 | 92.22 | 89.10 | 92.15 | +4.32 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 87.00 | 87.83 | 84.00 | 87.83 | +4.18 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 83.51 | 87.70 | 83.51 | 83.65 | −3.59 | −4.12% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 87.94 | 87.94 | 84.10 | 87.24 | +2.09 | +2.45% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 90.90 | 90.90 | 83.97 | 85.15 | −3.23 | −3.65% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 87.50 | 91.75 | 87.50 | 88.38 | −1.40 | −1.56% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 96.00 | 97.00 | 88.10 | 89.78 | −3.62 | −3.88% | 0.00 cr | 77.6% | ₹0 cr |
| 05 Aug '26 | 95.51 | 99.50 | 92.60 | 93.40 | −3.93 | −4.04% | 0.00 cr | 64.5% | ₹0 cr |
| 04 Aug '26 | 92.00 | 102.00 | 91.56 | 97.33 | +6.03 | +6.60% | 0.01 cr | 48.8% | ₹1 cr |
| 03 Aug '26 | 86.15 | 92.50 | 86.15 | 91.30 | +5.34 | +6.21% | 0.00 cr | 66.4% | ₹0 cr |
| 31 Jul '26 | 92.40 | 92.40 | 81.81 | 85.96 | +1.89 | +2.25% | 0.01 cr | 54.0% | ₹1 cr |
| 30 Jul '26 | 71.39 | 84.07 | 68.81 | 84.07 | +14.01 | +20.00% | 0.01 cr | 71.5% | ₹1 cr |
| 29 Jul '26 | 72.00 | 72.89 | 68.29 | 70.06 | +2.16 | +3.18% | 0.00 cr | 78.8% | ₹0 cr |
| 28 Jul '26 | 66.53 | 68.94 | 64.52 | 67.90 | −0.89 | −1.29% | 0.00 cr | 96.3% | ₹0 cr |
| 27 Jul '26 | 69.80 | 69.80 | 66.05 | 68.79 | +3.87 | +5.96% | 0.00 cr | 65.2% | ₹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.
