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 | 90.80 | 90.80 | 86.70 | 87.12 | −0.66 | −0.75% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 93.79 | 93.79 | 86.10 | 87.78 | −0.11 | −0.13% | 0.00 cr | 81.8% | ₹0 cr |
| 02 Sep '26 | 84.95 | 89.00 | 83.50 | 87.89 | +4.61 | +5.54% | 0.00 cr | 80.8% | ₹0 cr |
| 01 Sep '26 | 93.90 | 93.90 | 83.00 | 83.28 | −2.42 | −2.82% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 84.75 | 85.70 | 83.05 | 85.70 | +2.71 | +3.27% | 0.01 cr | — | ₹1 cr |
| 28 Aug '26 | 89.61 | 89.61 | 82.30 | 82.99 | −4.70 | −5.36% | 0.00 cr | 66.7% | ₹0 cr |
| 27 Aug '26 | 85.70 | 87.69 | 85.00 | 87.69 | −1.26 | −1.42% | 0.00 cr | 93.3% | ₹0 cr |
| 26 Aug '26 | 87.98 | 88.95 | 87.98 | 88.95 | +2.01 | +2.31% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 88.00 | 91.00 | 85.05 | 86.94 | −1.16 | −1.32% | 0.01 cr | 88.7% | ₹1 cr |
| 24 Aug '26 | 92.00 | 92.00 | 88.10 | 88.10 | −5.78 | −6.16% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 90.50 | 94.00 | 90.00 | 93.88 | +1.88 | +2.04% | 0.01 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 92.93 | 92.93 | 87.00 | 92.00 | −0.93 | −1.00% | 0.00 cr | 82.3% | ₹0 cr |
| 19 Aug '26 | 92.33 | 93.10 | 92.25 | 92.93 | −2.80 | −2.92% | 0.00 cr | 83.3% | ₹0 cr |
| 18 Aug '26 | 97.40 | 97.40 | 95.73 | 95.73 | −1.60 | −1.64% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 95.49 | 97.50 | 95.00 | 97.33 | +1.83 | +1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 99.99 | 99.99 | 95.50 | 95.50 | −2.50 | −2.55% | 0.00 cr | 92.9% | ₹0 cr |
| 13 Aug '26 | 95.99 | 99.50 | 95.99 | 98.00 | +2.01 | +2.09% | 0.00 cr | 72.7% | ₹0 cr |
| 12 Aug '26 | 98.00 | 98.73 | 93.35 | 95.99 | +6.23 | +6.94% | 0.00 cr | 63.9% | ₹0 cr |
| 11 Aug '26 | 86.00 | 89.76 | 86.00 | 89.76 | +8.16 | +10.00% | 0.00 cr | 95.2% | ₹0 cr |
| 10 Aug '26 | 83.00 | 83.00 | 80.00 | 81.60 | −0.61 | −0.74% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 82.10 | 84.00 | 80.22 | 82.21 | −1.87 | −2.22% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 84.00 | 85.00 | 83.15 | 84.08 | −1.92 | −2.23% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 85.00 | 86.00 | 85.00 | 86.00 | +1.00 | +1.18% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 86.95 | 86.95 | 84.99 | 85.00 | −2.10 | −2.41% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 84.52 | 87.10 | 84.52 | 87.10 | +2.10 | +2.47% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 85.99 | 85.99 | 84.51 | 85.00 | −2.00 | −2.30% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 87.15 | 90.00 | 87.00 | 87.00 | −3.75 | −4.13% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 86.65 | 90.95 | 86.64 | 90.75 | +4.10 | +4.73% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 86.00 | 86.65 | 86.00 | 86.65 | +3.41 | +4.10% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 85.00 | 86.00 | 82.94 | 83.24 | −4.06 | −4.65% | 0.00 cr | 100.0% | ₹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.
