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 | 91.00 | 93.57 | 89.00 | 91.90 | +0.99 | +1.09% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 93.00 | 94.50 | 90.40 | 90.91 | −2.19 | −2.35% | 0.00 cr | 84.1% | ₹0 cr |
| 02 Sep '26 | 94.80 | 94.80 | 91.00 | 93.10 | +1.36 | +1.48% | 0.00 cr | 98.6% | ₹0 cr |
| 01 Sep '26 | 91.00 | 97.60 | 91.00 | 91.74 | −3.75 | −3.93% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 95.50 | 95.98 | 93.00 | 95.49 | +0.84 | +0.89% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 96.00 | 96.00 | 94.00 | 94.65 | +0.56 | +0.60% | 0.00 cr | 98.7% | ₹0 cr |
| 27 Aug '26 | 96.00 | 98.99 | 94.00 | 94.09 | +0.13 | +0.14% | 0.00 cr | 99.5% | ₹0 cr |
| 26 Aug '26 | 91.19 | 100.80 | 91.19 | 93.96 | +0.93 | +1.00% | 0.00 cr | 89.9% | ₹0 cr |
| 25 Aug '26 | 94.50 | 97.00 | 91.00 | 93.03 | −1.73 | −1.83% | 0.00 cr | 65.8% | ₹0 cr |
| 24 Aug '26 | 91.35 | 97.90 | 91.35 | 94.76 | −0.63 | −0.66% | 0.00 cr | 75.7% | ₹0 cr |
| 21 Aug '26 | 96.25 | 96.25 | 93.50 | 95.39 | −1.34 | −1.39% | 0.00 cr | 98.5% | ₹0 cr |
| 20 Aug '26 | 101.70 | 101.70 | 95.00 | 96.73 | +3.68 | +3.95% | 0.00 cr | 99.8% | ₹0 cr |
| 19 Aug '26 | 98.00 | 98.00 | 93.00 | 93.05 | −5.44 | −5.52% | 0.00 cr | 96.5% | ₹0 cr |
| 18 Aug '26 | 99.00 | 99.00 | 98.49 | 98.49 | +2.97 | +3.11% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 97.00 | 99.00 | 95.00 | 95.52 | −1.88 | −1.93% | 0.00 cr | 99.9% | ₹0 cr |
| 14 Aug '26 | 97.01 | 99.78 | 94.00 | 97.40 | +0.28 | +0.29% | 0.00 cr | 99.5% | ₹0 cr |
| 13 Aug '26 | 100.85 | 100.85 | 97.00 | 97.12 | −2.87 | −2.87% | 0.00 cr | 60.2% | ₹0 cr |
| 12 Aug '26 | 100.95 | 100.95 | 99.00 | 99.99 | +0.99 | +1.00% | 0.00 cr | 99.7% | ₹0 cr |
| 11 Aug '26 | 97.00 | 100.99 | 97.00 | 99.00 | +0.00 | +0.00% | 0.00 cr | 99.8% | ₹0 cr |
| 10 Aug '26 | 100.76 | 100.76 | 98.12 | 99.00 | +1.64 | +1.68% | 0.00 cr | 99.0% | ₹0 cr |
| 07 Aug '26 | 97.30 | 100.76 | 97.00 | 97.36 | −3.13 | −3.11% | 0.00 cr | 95.9% | ₹0 cr |
| 06 Aug '26 | 101.96 | 101.96 | 98.07 | 100.49 | +0.49 | +0.49% | 0.00 cr | 99.4% | ₹0 cr |
| 05 Aug '26 | 99.00 | 101.70 | 99.00 | 100.00 | −0.80 | −0.79% | 0.00 cr | 99.3% | ₹0 cr |
| 04 Aug '26 | 100.83 | 100.83 | 98.04 | 100.80 | +1.62 | +1.63% | 0.00 cr | 99.8% | ₹0 cr |
| 03 Aug '26 | 103.20 | 103.20 | 98.25 | 99.18 | −0.67 | −0.67% | 0.00 cr | 84.2% | ₹0 cr |
| 31 Jul '26 | 102.00 | 102.00 | 97.55 | 99.85 | +1.20 | +1.22% | 0.00 cr | 96.5% | ₹0 cr |
| 30 Jul '26 | 102.45 | 102.45 | 98.20 | 98.65 | −1.35 | −1.35% | 0.00 cr | 97.2% | ₹0 cr |
| 29 Jul '26 | 103.25 | 103.25 | 98.55 | 100.00 | −0.55 | −0.55% | 0.00 cr | 67.8% | ₹0 cr |
| 28 Jul '26 | 103.60 | 103.60 | 100.50 | 100.55 | +0.55 | +0.55% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 99.35 | 102.90 | 98.70 | 100.00 | +0.20 | +0.20% | 0.00 cr | 90.8% | ₹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.
