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 | 88.90 | 89.99 | 84.30 | 85.04 | −1.98 | −2.28% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 91.50 | 94.80 | 86.94 | 87.02 | −4.48 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 91.80 | 92.00 | 89.00 | 91.50 | −0.50 | −0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 96.00 | 96.00 | 92.00 | 92.00 | −3.38 | −3.54% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 98.00 | 99.50 | 95.38 | 95.38 | −5.02 | −5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 99.00 | 101.00 | 98.00 | 100.40 | +1.43 | +1.44% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 95.75 | 101.70 | 95.75 | 98.97 | +2.11 | +2.18% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 96.86 | 96.86 | 96.85 | 96.86 | +4.61 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 88.65 | 92.25 | 88.60 | 92.25 | +0.63 | +0.69% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 93.00 | 93.00 | 88.65 | 91.62 | −0.38 | −0.41% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 89.00 | 92.00 | 88.14 | 92.00 | +2.00 | +2.22% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 92.00 | 92.00 | 88.50 | 90.00 | −2.95 | −3.17% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 91.50 | 92.95 | 88.00 | 92.95 | +1.45 | +1.58% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 94.80 | 94.80 | 91.50 | 91.50 | −0.85 | −0.92% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 90.50 | 94.00 | 90.50 | 92.35 | +2.38 | +2.65% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 91.25 | 91.25 | 89.97 | 89.97 | −4.73 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 92.60 | 95.90 | 92.00 | 94.70 | +0.92 | +0.98% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 95.25 | 95.50 | 93.55 | 93.78 | −4.22 | −4.31% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 96.00 | 98.00 | 95.14 | 98.00 | −1.19 | −1.20% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 102.50 | 104.00 | 98.00 | 99.19 | −3.41 | −3.32% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 105.50 | 105.80 | 101.25 | 102.60 | −1.52 | −1.46% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 100.05 | 105.00 | 100.05 | 104.12 | +4.02 | +4.02% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 98.84 | 100.10 | 95.00 | 100.10 | +4.76 | +4.99% | 0.01 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 92.00 | 95.56 | 87.10 | 95.34 | +3.85 | +4.21% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 88.20 | 92.49 | 88.18 | 91.49 | +3.28 | +3.72% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 92.75 | 92.75 | 86.00 | 88.21 | −0.33 | −0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 85.69 | 89.97 | 82.85 | 88.54 | +2.85 | +3.33% | 0.01 cr | 100.0% | ₹1 cr |
| 29 Jul '26 | 86.00 | 86.81 | 83.00 | 85.69 | +3.01 | +3.64% | 0.01 cr | 100.0% | ₹1 cr |
| 28 Jul '26 | 82.45 | 82.68 | 82.45 | 82.68 | +3.93 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 76.60 | 78.75 | 76.60 | 78.75 | +3.75 | +5.00% | 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.
