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 | 89.50 | 89.90 | 85.61 | 87.15 | −2.35 | −2.63% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 88.80 | 90.10 | 85.80 | 89.50 | +2.01 | +2.30% | 0.00 cr | 85.5% | ₹0 cr |
| 02 Sep '26 | 85.95 | 89.80 | 85.95 | 87.49 | +1.52 | +1.77% | 0.00 cr | 89.3% | ₹0 cr |
| 01 Sep '26 | 88.00 | 90.00 | 85.00 | 85.97 | −1.73 | −1.97% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 87.69 | 88.50 | 84.10 | 87.70 | +0.01 | +0.01% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 88.00 | 88.45 | 86.60 | 87.69 | +0.32 | +0.37% | 0.00 cr | 93.8% | ₹0 cr |
| 27 Aug '26 | 85.70 | 88.99 | 85.51 | 87.37 | +0.86 | +0.99% | 0.00 cr | 91.5% | ₹0 cr |
| 26 Aug '26 | 84.48 | 87.00 | 83.50 | 86.51 | +2.03 | +2.40% | 0.00 cr | 81.0% | ₹0 cr |
| 25 Aug '26 | 86.00 | 88.00 | 82.96 | 84.48 | +1.52 | +1.83% | 0.00 cr | 80.0% | ₹0 cr |
| 24 Aug '26 | 82.60 | 84.50 | 82.60 | 82.96 | −0.44 | −0.53% | 0.00 cr | 92.5% | ₹0 cr |
| 21 Aug '26 | 82.70 | 83.45 | 82.10 | 83.40 | +1.34 | +1.63% | 0.00 cr | 96.6% | ₹0 cr |
| 20 Aug '26 | 82.99 | 83.50 | 80.51 | 82.06 | +1.39 | +1.72% | 0.00 cr | 84.3% | ₹0 cr |
| 19 Aug '26 | 80.72 | 82.90 | 80.00 | 80.67 | −1.47 | −1.79% | 0.00 cr | 84.5% | ₹0 cr |
| 18 Aug '26 | 85.70 | 87.15 | 81.30 | 82.14 | −3.33 | −3.90% | 0.00 cr | 62.4% | ₹0 cr |
| 17 Aug '26 | 90.00 | 90.00 | 82.00 | 85.47 | −4.53 | −5.03% | 0.00 cr | 85.4% | ₹0 cr |
| 14 Aug '26 | 89.75 | 91.80 | 88.65 | 90.00 | +2.01 | +2.28% | 0.00 cr | 88.5% | ₹0 cr |
| 13 Aug '26 | 86.10 | 89.00 | 86.00 | 87.99 | +3.17 | +3.74% | 0.00 cr | 91.1% | ₹0 cr |
| 12 Aug '26 | 89.70 | 89.70 | 80.42 | 84.82 | −3.18 | −3.61% | 0.00 cr | 83.3% | ₹0 cr |
| 11 Aug '26 | 88.80 | 89.90 | 87.20 | 88.00 | +1.98 | +2.30% | 0.00 cr | 78.1% | ₹0 cr |
| 10 Aug '26 | 88.62 | 89.44 | 85.01 | 86.02 | −2.60 | −2.93% | 0.00 cr | 99.6% | ₹0 cr |
| 07 Aug '26 | 87.80 | 89.80 | 87.20 | 88.62 | −0.58 | −0.65% | 0.00 cr | 97.0% | ₹0 cr |
| 06 Aug '26 | 86.00 | 90.78 | 86.00 | 89.20 | +2.25 | +2.59% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 88.05 | 89.00 | 86.65 | 86.95 | −1.06 | −1.20% | 0.00 cr | 98.9% | ₹0 cr |
| 04 Aug '26 | 86.99 | 88.80 | 84.25 | 88.01 | +3.61 | +4.28% | 0.00 cr | 65.3% | ₹0 cr |
| 03 Aug '26 | 90.05 | 91.00 | 76.20 | 84.40 | −6.55 | −7.20% | 0.00 cr | 69.3% | ₹0 cr |
| 31 Jul '26 | 93.95 | 93.95 | 90.00 | 90.95 | −1.55 | −1.68% | 0.00 cr | 89.1% | ₹0 cr |
| 30 Jul '26 | 92.00 | 93.50 | 89.95 | 92.50 | −0.65 | −0.70% | 0.00 cr | 60.2% | ₹0 cr |
| 29 Jul '26 | 93.60 | 95.90 | 90.10 | 93.15 | −1.25 | −1.32% | 0.00 cr | 75.1% | ₹0 cr |
| 28 Jul '26 | 94.00 | 97.00 | 90.00 | 94.40 | −2.80 | −2.88% | 0.00 cr | 64.1% | ₹0 cr |
| 27 Jul '26 | 96.85 | 97.50 | 92.55 | 97.20 | −1.10 | −1.12% | 0.00 cr | 80.0% | ₹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.
