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 | 92.00 | 92.65 | 92.00 | 92.50 | +2.50 | +2.78% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 94.95 | 94.95 | 90.00 | 90.00 | −1.55 | −1.69% | 0.00 cr | 66.7% | ₹0 cr |
| 01 Sep '26 | 90.00 | 91.55 | 90.00 | 91.55 | +6.55 | +7.71% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 90.00 | 90.49 | 85.00 | 85.00 | −5.49 | −6.07% | 0.00 cr | — | ₹0 cr |
| 26 Aug '26 | 90.00 | 90.70 | 90.00 | 90.49 | −4.51 | −4.75% | 0.00 cr | 66.7% | ₹0 cr |
| 24 Aug '26 | 95.05 | 95.05 | 95.00 | 95.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 95.00 | 95.90 | 95.00 | 95.00 | −1.25 | −1.30% | 0.00 cr | 77.8% | ₹0 cr |
| 20 Aug '26 | 95.25 | 96.25 | 95.25 | 96.25 | +1.00 | +1.05% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 95.25 | 95.25 | 95.25 | 95.25 | −2.75 | −2.81% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 105.00 | 105.00 | 97.00 | 98.00 | −6.22 | −5.97% | 0.00 cr | 43.8% | ₹0 cr |
| 17 Aug '26 | 89.00 | 104.43 | 88.77 | 104.22 | +17.19 | +19.75% | 0.01 cr | 91.4% | ₹1 cr |
| 14 Aug '26 | 85.15 | 87.05 | 85.15 | 87.03 | +0.03 | +0.03% | 0.00 cr | 60.0% | ₹0 cr |
| 13 Aug '26 | 87.05 | 87.05 | 87.00 | 87.00 | +1.11 | +1.29% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 92.05 | 92.05 | 85.61 | 85.89 | −6.11 | −6.64% | 0.00 cr | 55.6% | ₹0 cr |
| 11 Aug '26 | 88.00 | 92.65 | 88.00 | 92.00 | +5.00 | +5.75% | 0.00 cr | 88.9% | ₹0 cr |
| 10 Aug '26 | 90.50 | 90.50 | 87.00 | 87.00 | +1.98 | +2.33% | 0.00 cr | 62.5% | ₹0 cr |
| 07 Aug '26 | 85.00 | 85.13 | 85.00 | 85.02 | −2.10 | −2.41% | 0.00 cr | 60.0% | ₹0 cr |
| 06 Aug '26 | 87.38 | 87.38 | 87.12 | 87.12 | +0.62 | +0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 85.01 | 86.50 | 85.01 | 86.50 | −3.40 | −3.78% | 0.00 cr | 50.0% | ₹0 cr |
| 04 Aug '26 | 90.45 | 90.45 | 89.90 | 89.90 | +2.70 | +3.10% | 0.00 cr | 66.7% | ₹0 cr |
| 03 Aug '26 | 85.00 | 87.20 | 85.00 | 87.20 | +5.10 | +6.21% | 0.00 cr | 83.3% | ₹0 cr |
| 31 Jul '26 | 88.15 | 88.15 | 82.00 | 82.10 | −6.30 | −7.13% | 0.00 cr | 60.0% | ₹0 cr |
| 30 Jul '26 | 88.45 | 88.45 | 88.40 | 88.40 | +1.20 | +1.38% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 86.00 | 87.20 | 86.00 | 87.20 | +1.50 | +1.75% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 85.00 | 86.10 | 85.00 | 85.70 | −3.30 | −3.71% | 0.00 cr | 60.0% | ₹0 cr |
| 24 Jul '26 | 89.00 | 89.00 | 89.00 | 89.00 | +2.00 | +2.30% | 0.00 cr | 50.0% | ₹0 cr |
| 23 Jul '26 | 85.20 | 87.00 | 85.20 | 87.00 | −1.00 | −1.14% | 0.00 cr | 50.0% | ₹0 cr |
| 22 Jul '26 | 88.00 | 91.60 | 88.00 | 88.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 88.10 | 97.40 | 79.95 | 88.00 | +2.00 | +2.33% | 0.00 cr | 40.0% | ₹0 cr |
| 20 Jul '26 | 86.50 | 86.50 | 86.00 | 86.00 | +0.50 | +0.58% | 0.00 cr | 80.0% | ₹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.
