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 | 98.99 | 98.99 | 93.25 | 96.00 | +0.50 | +0.52% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 95.44 | 95.50 | 93.00 | 95.50 | +0.23 | +0.24% | 0.00 cr | 93.9% | ₹0 cr |
| 02 Sep '26 | 96.14 | 98.50 | 93.00 | 95.27 | +0.69 | +0.73% | 0.00 cr | 99.2% | ₹0 cr |
| 01 Sep '26 | 96.14 | 99.05 | 94.05 | 94.58 | +0.33 | +0.35% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 95.00 | 96.00 | 93.55 | 94.25 | +0.29 | +0.31% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 92.20 | 96.00 | 92.20 | 93.96 | −2.94 | −3.03% | 0.00 cr | 95.3% | ₹0 cr |
| 27 Aug '26 | 95.00 | 96.90 | 93.50 | 96.90 | +3.90 | +4.19% | 0.00 cr | 77.0% | ₹0 cr |
| 26 Aug '26 | 94.75 | 94.75 | 93.00 | 93.00 | −1.50 | −1.59% | 0.00 cr | 77.8% | ₹0 cr |
| 25 Aug '26 | 99.00 | 99.00 | 94.00 | 94.50 | +1.40 | +1.50% | 0.00 cr | 91.9% | ₹0 cr |
| 24 Aug '26 | 95.03 | 98.99 | 93.00 | 93.10 | −2.90 | −3.02% | 0.00 cr | 97.3% | ₹0 cr |
| 21 Aug '26 | 104.00 | 104.00 | 96.00 | 96.00 | +1.60 | +1.69% | 0.00 cr | 92.6% | ₹0 cr |
| 20 Aug '26 | 95.25 | 97.75 | 94.11 | 94.40 | −0.67 | −0.70% | 0.00 cr | 90.2% | ₹0 cr |
| 19 Aug '26 | 95.95 | 95.95 | 94.50 | 95.07 | −2.84 | −2.90% | 0.00 cr | 99.7% | ₹0 cr |
| 18 Aug '26 | 95.00 | 101.10 | 95.00 | 97.91 | +0.91 | +0.94% | 0.00 cr | 88.3% | ₹0 cr |
| 17 Aug '26 | 97.50 | 97.50 | 97.00 | 97.00 | +0.50 | +0.52% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 101.90 | 101.90 | 96.10 | 96.50 | −3.04 | −3.05% | 0.00 cr | 88.3% | ₹0 cr |
| 13 Aug '26 | 99.65 | 102.99 | 98.10 | 99.54 | −0.96 | −0.96% | 0.00 cr | 87.0% | ₹0 cr |
| 12 Aug '26 | 89.65 | 105.95 | 89.35 | 100.50 | +5.50 | +5.79% | 0.00 cr | 93.6% | ₹0 cr |
| 11 Aug '26 | 102.90 | 102.90 | 94.00 | 95.00 | +0.08 | +0.08% | 0.00 cr | 99.3% | ₹0 cr |
| 10 Aug '26 | 94.50 | 101.90 | 94.20 | 94.92 | −5.81 | −5.77% | 0.00 cr | 59.6% | ₹0 cr |
| 07 Aug '26 | 98.75 | 101.00 | 98.50 | 100.73 | +2.98 | +3.05% | 0.00 cr | 70.4% | ₹0 cr |
| 06 Aug '26 | 96.01 | 102.50 | 95.00 | 97.75 | −2.75 | −2.74% | 0.00 cr | 77.3% | ₹0 cr |
| 05 Aug '26 | 99.00 | 100.50 | 99.00 | 100.50 | +1.06 | +1.07% | 0.00 cr | 98.3% | ₹0 cr |
| 04 Aug '26 | 98.60 | 102.00 | 98.00 | 99.44 | +0.84 | +0.85% | 0.00 cr | 82.4% | ₹0 cr |
| 03 Aug '26 | 100.90 | 103.00 | 98.60 | 98.60 | −1.15 | −1.15% | 0.00 cr | 69.5% | ₹0 cr |
| 31 Jul '26 | 100.00 | 104.90 | 97.00 | 99.75 | −1.15 | −1.14% | 0.00 cr | 91.7% | ₹0 cr |
| 30 Jul '26 | 96.00 | 100.90 | 96.00 | 100.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 101.00 | 101.00 | 100.00 | 100.90 | +0.90 | +0.90% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 97.00 | 100.00 | 97.00 | 100.00 | +3.78 | +3.93% | 0.00 cr | 95.0% | ₹0 cr |
| 27 Jul '26 | 99.00 | 100.00 | 95.71 | 96.22 | −4.68 | −4.64% | 0.00 cr | 75.5% | ₹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.
