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 | 89.60 | 92.00 | 85.07 | 85.49 | +0.33 | +0.39% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 84.37 | 86.60 | 84.37 | 85.16 | +0.33 | +0.39% | 0.00 cr | 89.6% | ₹0 cr |
| 02 Sep '26 | 85.06 | 86.95 | 84.11 | 84.83 | −0.85 | −0.99% | 0.00 cr | 81.8% | ₹0 cr |
| 01 Sep '26 | 87.99 | 87.99 | 84.36 | 85.68 | −0.27 | −0.31% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 86.90 | 86.90 | 85.15 | 85.95 | +0.95 | +1.12% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 84.90 | 86.85 | 84.00 | 85.00 | −0.30 | −0.35% | 0.00 cr | 78.3% | ₹0 cr |
| 27 Aug '26 | 85.00 | 88.40 | 84.50 | 85.30 | +1.00 | +1.19% | 0.00 cr | 87.0% | ₹0 cr |
| 26 Aug '26 | 87.80 | 87.90 | 83.10 | 84.30 | −1.60 | −1.86% | 0.00 cr | 72.6% | ₹0 cr |
| 25 Aug '26 | 89.80 | 89.80 | 85.50 | 85.90 | −2.00 | −2.28% | 0.00 cr | 72.7% | ₹0 cr |
| 24 Aug '26 | 90.40 | 90.40 | 87.00 | 87.90 | −2.55 | −2.82% | 0.00 cr | 83.9% | ₹0 cr |
| 21 Aug '26 | 93.50 | 93.50 | 87.30 | 90.45 | −1.30 | −1.42% | 0.00 cr | 66.5% | ₹0 cr |
| 20 Aug '26 | 85.15 | 91.90 | 85.15 | 91.75 | +6.05 | +7.06% | 0.00 cr | 73.0% | ₹0 cr |
| 19 Aug '26 | 88.00 | 88.00 | 85.00 | 85.70 | −0.65 | −0.75% | 0.00 cr | 71.8% | ₹0 cr |
| 18 Aug '26 | 88.70 | 91.35 | 84.55 | 86.35 | −2.35 | −2.65% | 0.00 cr | 82.7% | ₹0 cr |
| 17 Aug '26 | 95.65 | 95.65 | 86.00 | 88.70 | −8.40 | −8.65% | 0.01 cr | 81.3% | ₹1 cr |
| 14 Aug '26 | 105.00 | 105.95 | 93.55 | 97.10 | −12.00 | −11.00% | 0.02 cr | 85.4% | ₹2 cr |
| 13 Aug '26 | 109.85 | 112.90 | 107.35 | 109.10 | +0.30 | +0.28% | 0.00 cr | 91.5% | ₹0 cr |
| 12 Aug '26 | 114.00 | 114.00 | 108.35 | 108.80 | −2.10 | −1.89% | 0.00 cr | 79.8% | ₹0 cr |
| 11 Aug '26 | 109.90 | 113.00 | 107.70 | 110.90 | +2.15 | +1.98% | 0.00 cr | 88.2% | ₹0 cr |
| 10 Aug '26 | 109.75 | 114.25 | 107.00 | 108.75 | +1.10 | +1.02% | 0.00 cr | 79.0% | ₹0 cr |
| 07 Aug '26 | 110.50 | 112.70 | 107.50 | 107.65 | −2.25 | −2.05% | 0.00 cr | 86.4% | ₹0 cr |
| 06 Aug '26 | 111.90 | 111.90 | 108.00 | 109.90 | −0.50 | −0.45% | 0.00 cr | 79.0% | ₹0 cr |
| 05 Aug '26 | 112.10 | 112.50 | 110.05 | 110.40 | −0.70 | −0.63% | 0.00 cr | 72.6% | ₹0 cr |
| 04 Aug '26 | 111.90 | 112.80 | 110.30 | 111.10 | +0.20 | +0.18% | 0.00 cr | 85.6% | ₹0 cr |
| 03 Aug '26 | 115.00 | 115.00 | 108.10 | 110.90 | −2.10 | −1.86% | 0.00 cr | 74.8% | ₹0 cr |
| 31 Jul '26 | 115.00 | 123.00 | 112.50 | 113.00 | −0.95 | −0.83% | 0.00 cr | 69.3% | ₹0 cr |
| 30 Jul '26 | 115.80 | 115.85 | 113.10 | 113.95 | −0.90 | −0.78% | 0.00 cr | 85.7% | ₹0 cr |
| 29 Jul '26 | 117.65 | 117.95 | 114.00 | 114.85 | −1.25 | −1.08% | 0.00 cr | 86.0% | ₹0 cr |
| 28 Jul '26 | 121.80 | 121.80 | 115.25 | 116.10 | +0.05 | +0.04% | 0.00 cr | 81.6% | ₹0 cr |
| 27 Jul '26 | 118.00 | 119.75 | 113.25 | 116.05 | −0.15 | −0.13% | 0.00 cr | 95.1% | ₹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.
