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 | 90.00 | 92.50 | 88.80 | 92.50 | +1.00 | +1.09% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 90.00 | 91.50 | 88.20 | 91.50 | +0.50 | +0.55% | 0.00 cr | 84.6% | ₹0 cr |
| 02 Sep '26 | 92.25 | 92.25 | 91.00 | 91.00 | −1.25 | −1.36% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 93.05 | 93.05 | 92.05 | 92.25 | −1.60 | −1.70% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 95.00 | 95.00 | 93.05 | 93.85 | −1.15 | −1.21% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 95.60 | 95.65 | 93.35 | 95.00 | −0.65 | −0.68% | 0.00 cr | 83.3% | ₹0 cr |
| 27 Aug '26 | 96.90 | 96.90 | 95.00 | 95.65 | −1.50 | −1.54% | 0.00 cr | 92.9% | ₹0 cr |
| 26 Aug '26 | 97.80 | 97.80 | 97.15 | 97.15 | +0.15 | +0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 98.60 | 100.00 | 97.00 | 97.00 | −1.60 | −1.62% | 0.00 cr | 85.7% | ₹0 cr |
| 24 Aug '26 | 102.50 | 102.50 | 98.55 | 98.60 | −3.75 | −3.66% | 0.00 cr | 90.0% | ₹0 cr |
| 21 Aug '26 | 100.10 | 102.50 | 99.05 | 102.35 | +2.25 | +2.25% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 100.00 | 100.20 | 97.60 | 100.10 | +1.95 | +1.99% | 0.00 cr | 94.7% | ₹0 cr |
| 19 Aug '26 | 98.00 | 98.20 | 98.00 | 98.15 | −1.85 | −1.85% | 0.00 cr | 77.8% | ₹0 cr |
| 18 Aug '26 | 102.95 | 103.00 | 96.00 | 100.00 | +1.90 | +1.94% | 0.00 cr | 75.0% | ₹0 cr |
| 17 Aug '26 | 103.30 | 103.30 | 98.10 | 98.10 | −3.90 | −3.82% | 0.00 cr | 92.9% | ₹0 cr |
| 14 Aug '26 | 102.00 | 102.00 | 101.00 | 102.00 | +0.55 | +0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 105.00 | 105.00 | 101.00 | 101.45 | −1.85 | −1.79% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 102.00 | 103.60 | 102.00 | 103.30 | −1.05 | −1.01% | 0.00 cr | 83.3% | ₹0 cr |
| 11 Aug '26 | 103.50 | 104.35 | 100.35 | 104.35 | +3.15 | +3.11% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 103.55 | 103.55 | 99.00 | 101.20 | −0.30 | −0.30% | 0.00 cr | 66.7% | ₹0 cr |
| 07 Aug '26 | 101.10 | 104.25 | 101.00 | 101.50 | −3.95 | −3.75% | 0.00 cr | 89.1% | ₹0 cr |
| 06 Aug '26 | 106.55 | 108.45 | 105.45 | 105.45 | −5.50 | −4.96% | 0.00 cr | 70.0% | ₹0 cr |
| 05 Aug '26 | 118.00 | 118.00 | 109.10 | 110.95 | −2.30 | −2.03% | 0.00 cr | 52.5% | ₹0 cr |
| 04 Aug '26 | 113.25 | 113.25 | 102.55 | 113.25 | +5.35 | +4.96% | 0.01 cr | 61.0% | ₹1 cr |
| 03 Aug '26 | 107.90 | 107.90 | 107.90 | 107.90 | +5.10 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 102.80 | 102.80 | 100.00 | 102.80 | +4.85 | +4.95% | 0.00 cr | 71.7% | ₹0 cr |
| 30 Jul '26 | 97.95 | 97.95 | 97.95 | 97.95 | +4.65 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 88.90 | 93.30 | 85.70 | 93.30 | +4.40 | +4.95% | 0.00 cr | 82.2% | ₹0 cr |
| 28 Jul '26 | 90.30 | 90.30 | 88.15 | 88.90 | −3.70 | −4.00% | 0.00 cr | 77.3% | ₹0 cr |
| 27 Jul '26 | 93.75 | 94.25 | 91.70 | 92.60 | −3.90 | −4.04% | 0.00 cr | 76.8% | ₹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.
