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 | 92.78 | 93.00 | 91.31 | 91.81 | −0.49 | −0.53% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 97.00 | 97.00 | 92.00 | 92.30 | −0.81 | −0.87% | 0.00 cr | 58.7% | ₹0 cr |
| 02 Sep '26 | 92.10 | 96.00 | 89.10 | 93.11 | −0.22 | −0.24% | 0.00 cr | 55.9% | ₹0 cr |
| 01 Sep '26 | 95.50 | 96.50 | 92.60 | 93.33 | −2.15 | −2.25% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 98.90 | 98.90 | 93.21 | 95.48 | −0.03 | −0.03% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 97.99 | 97.99 | 95.50 | 95.51 | −2.50 | −2.55% | 0.00 cr | 56.5% | ₹0 cr |
| 27 Aug '26 | 97.99 | 99.98 | 96.00 | 98.01 | +0.02 | +0.02% | 0.00 cr | 69.9% | ₹0 cr |
| 26 Aug '26 | 95.76 | 100.00 | 95.50 | 97.99 | +2.23 | +2.33% | 0.00 cr | 92.7% | ₹0 cr |
| 25 Aug '26 | 93.07 | 96.88 | 93.07 | 95.76 | +2.69 | +2.89% | 0.00 cr | 62.2% | ₹0 cr |
| 24 Aug '26 | 94.89 | 96.71 | 91.25 | 93.07 | +1.82 | +1.99% | 0.00 cr | 71.5% | ₹0 cr |
| 21 Aug '26 | 92.00 | 93.95 | 90.13 | 91.25 | −2.38 | −2.54% | 0.00 cr | 95.3% | ₹0 cr |
| 20 Aug '26 | 91.59 | 93.99 | 91.59 | 93.63 | +2.04 | +2.23% | 0.00 cr | 75.2% | ₹0 cr |
| 19 Aug '26 | 88.05 | 93.29 | 86.55 | 91.59 | +3.23 | +3.66% | 0.00 cr | 81.9% | ₹0 cr |
| 18 Aug '26 | 92.99 | 93.50 | 88.00 | 88.36 | −2.32 | −2.56% | 0.00 cr | 77.0% | ₹0 cr |
| 17 Aug '26 | 92.90 | 94.89 | 90.55 | 90.68 | −0.64 | −0.70% | 0.00 cr | 88.3% | ₹0 cr |
| 14 Aug '26 | 88.38 | 94.80 | 88.37 | 91.32 | +2.77 | +3.13% | 0.00 cr | 75.8% | ₹0 cr |
| 13 Aug '26 | 94.00 | 94.00 | 87.00 | 88.55 | −1.79 | −1.98% | 0.00 cr | 62.5% | ₹0 cr |
| 12 Aug '26 | 94.00 | 97.00 | 89.30 | 90.34 | −3.66 | −3.89% | 0.00 cr | 77.7% | ₹0 cr |
| 11 Aug '26 | 93.01 | 95.99 | 93.01 | 94.00 | −0.29 | −0.31% | 0.00 cr | 85.2% | ₹0 cr |
| 10 Aug '26 | 98.80 | 98.80 | 93.35 | 94.29 | −1.71 | −1.78% | 0.00 cr | 45.9% | ₹0 cr |
| 07 Aug '26 | 96.70 | 97.35 | 94.60 | 96.00 | +0.02 | +0.02% | 0.00 cr | 72.2% | ₹0 cr |
| 06 Aug '26 | 99.00 | 99.00 | 95.55 | 95.98 | −3.06 | −3.09% | 0.00 cr | 68.2% | ₹0 cr |
| 05 Aug '26 | 97.18 | 99.99 | 96.20 | 99.04 | +2.11 | +2.18% | 0.00 cr | 84.6% | ₹0 cr |
| 04 Aug '26 | 98.60 | 102.00 | 96.33 | 96.93 | −3.24 | −3.23% | 0.00 cr | 73.2% | ₹0 cr |
| 03 Aug '26 | 101.95 | 101.95 | 98.00 | 100.17 | +1.53 | +1.55% | 0.00 cr | 75.2% | ₹0 cr |
| 31 Jul '26 | 102.68 | 102.68 | 97.52 | 98.64 | +1.20 | +1.23% | 0.00 cr | 42.3% | ₹0 cr |
| 30 Jul '26 | 103.40 | 103.40 | 95.31 | 97.44 | +2.41 | +2.54% | 0.00 cr | 62.3% | ₹0 cr |
| 29 Jul '26 | 99.50 | 100.97 | 94.00 | 95.03 | −5.13 | −5.12% | 0.00 cr | 69.9% | ₹0 cr |
| 28 Jul '26 | 107.00 | 107.00 | 99.10 | 100.16 | −4.07 | −3.90% | 0.00 cr | 73.6% | ₹0 cr |
| 27 Jul '26 | 109.90 | 109.90 | 100.82 | 104.23 | +0.72 | +0.70% | 0.00 cr | 72.6% | ₹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.
