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 | 95.10 | 107.25 | 95.10 | 96.88 | +3.68 | +3.95% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 93.10 | 95.70 | 93.00 | 93.20 | −2.50 | −2.61% | 0.00 cr | 90.8% | ₹0 cr |
| 02 Sep '26 | 95.00 | 97.96 | 95.00 | 95.70 | +0.60 | +0.63% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 97.38 | 97.38 | 95.10 | 95.10 | −2.28 | −2.34% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 97.50 | 98.94 | 95.00 | 97.38 | +0.38 | +0.39% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 97.09 | 100.00 | 97.00 | 97.00 | −0.09 | −0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 97.00 | 99.90 | 97.00 | 97.09 | −1.91 | −1.93% | 0.00 cr | 90.9% | ₹0 cr |
| 26 Aug '26 | 98.00 | 100.00 | 98.00 | 99.00 | +1.00 | +1.02% | 0.00 cr | 82.2% | ₹0 cr |
| 25 Aug '26 | 98.99 | 98.99 | 98.00 | 98.00 | −0.99 | −1.00% | 0.00 cr | 91.0% | ₹0 cr |
| 24 Aug '26 | 101.00 | 102.00 | 96.66 | 98.99 | +2.31 | +2.39% | 0.00 cr | 53.6% | ₹0 cr |
| 21 Aug '26 | 94.53 | 106.00 | 94.53 | 96.68 | +1.68 | +1.77% | 0.00 cr | 98.6% | ₹0 cr |
| 20 Aug '26 | 96.95 | 96.95 | 95.00 | 95.00 | −0.05 | −0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 95.00 | 95.05 | 93.50 | 95.05 | +0.05 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 88.57 | 98.99 | 88.57 | 95.00 | −0.52 | −0.54% | 0.00 cr | 94.8% | ₹0 cr |
| 17 Aug '26 | 93.00 | 96.00 | 93.00 | 95.52 | +2.52 | +2.71% | 0.00 cr | 99.7% | ₹0 cr |
| 14 Aug '26 | 95.02 | 95.02 | 93.00 | 93.00 | −2.02 | −2.13% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 95.00 | 95.50 | 95.00 | 95.02 | +0.02 | +0.02% | 0.00 cr | 87.7% | ₹0 cr |
| 12 Aug '26 | 94.04 | 97.30 | 94.00 | 95.00 | +0.96 | +1.02% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 93.51 | 97.30 | 93.51 | 94.04 | −0.97 | −1.02% | 0.00 cr | 93.1% | ₹0 cr |
| 10 Aug '26 | 100.00 | 100.00 | 92.90 | 95.01 | −2.27 | −2.33% | 0.00 cr | 74.5% | ₹0 cr |
| 07 Aug '26 | 82.50 | 101.00 | 82.50 | 97.28 | +10.21 | +11.73% | 0.00 cr | 70.2% | ₹0 cr |
| 06 Aug '26 | 81.00 | 87.07 | 77.01 | 87.07 | +7.91 | +9.99% | 0.00 cr | 60.3% | ₹0 cr |
| 05 Aug '26 | 80.00 | 84.99 | 79.00 | 79.16 | −3.95 | −4.75% | 0.00 cr | 77.0% | ₹0 cr |
| 04 Aug '26 | 87.40 | 89.15 | 81.50 | 83.11 | +1.73 | +2.13% | 0.00 cr | 71.6% | ₹0 cr |
| 03 Aug '26 | 80.99 | 81.38 | 80.99 | 81.38 | +7.39 | +9.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 74.73 | 75.74 | 70.00 | 73.99 | +0.73 | +1.00% | 0.00 cr | 61.0% | ₹0 cr |
| 30 Jul '26 | 77.99 | 77.99 | 72.10 | 73.26 | −4.73 | −6.06% | 0.00 cr | 58.0% | ₹0 cr |
| 29 Jul '26 | 78.80 | 78.80 | 73.00 | 77.99 | +2.93 | +3.90% | 0.00 cr | 83.3% | ₹0 cr |
| 28 Jul '26 | 73.70 | 81.80 | 72.62 | 75.06 | −3.24 | −4.14% | 0.00 cr | 74.5% | ₹0 cr |
| 27 Jul '26 | 78.78 | 78.78 | 74.00 | 78.30 | +3.48 | +4.65% | 0.00 cr | 68.4% | ₹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.
