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 | 89.00 | 89.00 | 83.60 | 87.91 | +1.03 | +1.19% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 89.00 | 89.00 | 82.55 | 86.88 | +0.90 | +1.05% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 81.75 | 85.99 | 81.75 | 85.98 | +0.76 | +0.89% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 89.81 | 89.81 | 81.66 | 85.22 | −0.34 | −0.40% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 87.00 | 87.00 | 80.51 | 85.56 | +1.66 | +1.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 84.00 | 84.00 | 81.35 | 83.90 | +0.43 | +0.52% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 88.00 | 88.00 | 82.26 | 83.47 | −0.52 | −0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 88.50 | 88.50 | 80.75 | 83.99 | −0.30 | −0.36% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 80.00 | 84.74 | 80.00 | 84.29 | +1.19 | +1.43% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 81.68 | 84.16 | 80.02 | 83.10 | −0.25 | −0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 82.99 | 83.49 | 79.01 | 83.35 | +0.36 | +0.43% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 86.00 | 86.00 | 80.00 | 82.99 | +0.49 | +0.59% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 84.00 | 84.00 | 81.00 | 82.50 | −1.67 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 83.01 | 84.88 | 81.08 | 84.17 | −1.17 | −1.37% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 89.99 | 90.00 | 85.04 | 85.34 | −1.66 | −1.91% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 91.75 | 91.75 | 85.00 | 87.00 | −0.97 | −1.10% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 90.00 | 90.00 | 87.97 | 87.97 | +1.72 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 89.54 | 89.54 | 85.07 | 86.25 | −3.29 | −3.67% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 96.89 | 96.89 | 89.32 | 89.54 | −4.48 | −4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 94.00 | 94.95 | 89.02 | 94.02 | +2.17 | +2.36% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 92.00 | 93.00 | 88.10 | 91.85 | −0.14 | −0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 91.80 | 92.75 | 89.00 | 91.99 | +2.48 | +2.77% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 92.47 | 92.47 | 85.00 | 89.51 | +0.90 | +1.02% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 86.00 | 90.50 | 86.00 | 88.61 | +0.12 | +0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 90.49 | 90.49 | 85.70 | 88.49 | +1.86 | +2.15% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 91.24 | 91.24 | 85.55 | 86.63 | −0.77 | −0.88% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 90.00 | 90.00 | 85.30 | 87.40 | +0.12 | +0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 86.99 | 87.59 | 83.49 | 87.28 | +3.80 | +4.55% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 85.25 | 85.25 | 81.10 | 83.48 | +2.24 | +2.76% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 85.00 | 85.00 | 80.25 | 81.24 | −0.06 | −0.07% | 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.
