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 | 86.85 | 87.80 | 85.00 | 85.57 | −1.28 | −1.47% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 86.86 | 88.39 | 85.15 | 86.85 | −0.01 | −0.01% | 0.00 cr | 95.6% | ₹0 cr |
| 02 Sep '26 | 85.35 | 87.55 | 84.00 | 86.86 | +2.98 | +3.55% | 0.00 cr | 99.5% | ₹0 cr |
| 01 Sep '26 | 87.00 | 87.00 | 83.00 | 83.88 | −4.07 | −4.63% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 88.50 | 91.00 | 85.65 | 87.95 | −0.55 | −0.62% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 91.75 | 94.00 | 86.65 | 88.50 | −3.20 | −3.49% | 0.00 cr | 88.7% | ₹0 cr |
| 27 Aug '26 | 95.30 | 96.90 | 91.30 | 91.70 | −3.55 | −3.73% | 0.00 cr | 81.6% | ₹0 cr |
| 26 Aug '26 | 97.00 | 98.30 | 95.00 | 95.25 | −3.15 | −3.20% | 0.00 cr | 78.6% | ₹0 cr |
| 25 Aug '26 | 96.05 | 100.00 | 96.05 | 98.40 | +2.35 | +2.45% | 0.00 cr | 83.9% | ₹0 cr |
| 24 Aug '26 | 95.00 | 99.45 | 95.00 | 96.05 | +0.10 | +0.10% | 0.00 cr | 96.4% | ₹0 cr |
| 21 Aug '26 | 98.50 | 99.90 | 95.30 | 95.95 | −2.45 | −2.49% | 0.00 cr | 71.0% | ₹0 cr |
| 20 Aug '26 | 99.50 | 100.05 | 97.85 | 98.40 | −1.60 | −1.60% | 0.00 cr | 90.2% | ₹0 cr |
| 19 Aug '26 | 100.00 | 102.40 | 97.65 | 100.00 | −2.40 | −2.34% | 0.00 cr | 82.6% | ₹0 cr |
| 18 Aug '26 | 106.15 | 106.15 | 100.15 | 102.40 | −4.50 | −4.21% | 0.00 cr | 94.7% | ₹0 cr |
| 17 Aug '26 | 109.00 | 111.45 | 105.90 | 106.90 | −3.10 | −2.82% | 0.00 cr | 80.9% | ₹0 cr |
| 14 Aug '26 | 112.70 | 113.00 | 104.00 | 110.00 | +0.40 | +0.36% | 0.00 cr | 71.3% | ₹0 cr |
| 13 Aug '26 | 113.85 | 113.85 | 108.15 | 109.60 | +1.00 | +0.92% | 0.00 cr | 58.4% | ₹0 cr |
| 12 Aug '26 | 110.00 | 114.95 | 107.00 | 108.60 | +0.40 | +0.37% | 0.00 cr | 60.9% | ₹0 cr |
| 11 Aug '26 | 110.00 | 110.00 | 105.00 | 108.20 | −0.90 | −0.82% | 0.00 cr | 71.0% | ₹0 cr |
| 10 Aug '26 | 111.00 | 111.00 | 101.05 | 109.10 | +7.55 | +7.43% | 0.00 cr | 59.6% | ₹0 cr |
| 07 Aug '26 | 106.00 | 106.00 | 101.00 | 101.55 | −1.15 | −1.12% | 0.00 cr | 82.0% | ₹0 cr |
| 06 Aug '26 | 103.30 | 104.00 | 100.55 | 102.70 | −0.60 | −0.58% | 0.00 cr | 81.2% | ₹0 cr |
| 05 Aug '26 | 101.00 | 104.45 | 99.00 | 103.30 | +4.20 | +4.24% | 0.00 cr | 89.3% | ₹0 cr |
| 04 Aug '26 | 114.75 | 116.00 | 98.00 | 99.10 | −11.30 | −10.24% | 0.00 cr | 82.5% | ₹0 cr |
| 03 Aug '26 | 108.80 | 117.70 | 106.00 | 110.40 | +1.22 | +1.12% | 0.00 cr | 75.2% | ₹0 cr |
| 31 Jul '26 | 107.20 | 109.80 | 103.30 | 109.18 | +2.65 | +2.49% | 0.00 cr | 64.8% | ₹0 cr |
| 30 Jul '26 | 102.00 | 107.80 | 102.00 | 106.53 | +1.97 | +1.88% | 0.00 cr | 88.2% | ₹0 cr |
| 29 Jul '26 | 102.00 | 106.90 | 102.00 | 104.56 | +5.71 | +5.78% | 0.00 cr | 56.1% | ₹0 cr |
| 28 Jul '26 | 104.54 | 107.99 | 98.03 | 98.85 | −5.13 | −4.93% | 0.00 cr | 67.2% | ₹0 cr |
| 27 Jul '26 | 96.00 | 112.76 | 90.05 | 103.98 | +10.01 | +10.65% | 0.00 cr | 48.9% | ₹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.
