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 | 88.00 | 91.00 | 88.00 | 91.00 | +3.00 | +3.41% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 89.00 | 89.00 | 88.00 | 88.00 | −0.30 | −0.34% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 88.90 | 89.00 | 88.23 | 88.30 | −1.70 | −1.89% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 88.50 | 90.00 | 87.01 | 90.00 | +1.73 | +1.96% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 88.06 | 89.99 | 88.00 | 88.27 | −0.51 | −0.57% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 90.00 | 90.00 | 88.78 | 88.78 | −1.22 | −1.36% | 0.00 cr | 50.0% | ₹0 cr |
| 27 Aug '26 | 88.06 | 90.00 | 88.06 | 90.00 | +0.25 | +0.28% | 0.00 cr | 75.0% | ₹0 cr |
| 26 Aug '26 | 88.75 | 90.00 | 87.00 | 89.75 | −0.25 | −0.28% | 0.00 cr | 75.0% | ₹0 cr |
| 25 Aug '26 | 89.00 | 90.00 | 89.00 | 90.00 | +1.48 | +1.67% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 88.50 | 90.60 | 88.50 | 88.52 | +0.01 | +0.01% | 0.00 cr | 85.7% | ₹0 cr |
| 21 Aug '26 | 88.31 | 90.00 | 88.31 | 88.51 | −0.50 | −0.56% | 0.00 cr | 77.8% | ₹0 cr |
| 20 Aug '26 | 90.00 | 90.00 | 89.01 | 89.01 | −0.99 | −1.10% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 90.00 | 90.50 | 84.00 | 90.00 | −0.50 | −0.55% | 0.01 cr | 68.9% | ₹1 cr |
| 17 Aug '26 | 91.64 | 91.64 | 90.00 | 90.50 | −1.50 | −1.63% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 92.00 | 93.00 | 91.90 | 92.00 | +2.00 | +2.22% | 0.00 cr | 91.7% | ₹0 cr |
| 11 Aug '26 | 90.00 | 90.00 | 88.51 | 90.00 | +1.00 | +1.12% | 0.00 cr | 68.8% | ₹0 cr |
| 10 Aug '26 | 89.00 | 89.00 | 89.00 | 89.00 | −0.99 | −1.10% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 89.21 | 89.99 | 89.00 | 89.99 | +0.97 | +1.09% | 0.00 cr | 75.0% | ₹0 cr |
| 06 Aug '26 | 90.00 | 90.00 | 89.00 | 89.02 | −0.98 | −1.09% | 0.00 cr | 71.4% | ₹0 cr |
| 05 Aug '26 | 89.00 | 90.00 | 88.06 | 90.00 | +0.00 | +0.00% | 0.00 cr | 71.4% | ₹0 cr |
| 04 Aug '26 | 88.20 | 90.00 | 88.00 | 90.00 | +0.50 | +0.56% | 0.00 cr | 76.2% | ₹0 cr |
| 03 Aug '26 | 88.00 | 90.00 | 87.00 | 89.50 | −0.50 | −0.56% | 0.00 cr | 82.1% | ₹0 cr |
| 31 Jul '26 | 89.00 | 90.00 | 88.00 | 90.00 | +0.00 | +0.00% | 0.00 cr | 66.7% | ₹0 cr |
| 29 Jul '26 | 90.00 | 90.00 | 90.00 | 90.00 | +1.47 | +1.66% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 88.53 | 88.53 | 88.53 | 88.53 | −2.47 | −2.71% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 88.55 | 91.00 | 88.50 | 91.00 | +1.00 | +1.11% | 0.00 cr | 83.3% | ₹0 cr |
| 24 Jul '26 | 88.00 | 90.00 | 88.00 | 90.00 | +0.00 | +0.00% | 0.00 cr | 66.7% | ₹0 cr |
| 23 Jul '26 | 88.00 | 90.00 | 88.00 | 90.00 | +0.00 | +0.00% | 0.00 cr | 83.3% | ₹0 cr |
| 17 Jul '26 | 90.00 | 90.00 | 90.00 | 90.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 93.00 | 93.00 | 90.00 | 90.00 | −3.00 | −3.23% | 0.00 cr | 50.0% | ₹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.
