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 | 89.55 | 89.99 | 89.55 | 89.99 | −0.01 | −0.01% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 98.32 | 98.32 | 90.00 | 90.00 | −3.66 | −3.91% | 0.00 cr | 97.9% | ₹0 cr |
| 01 Sep '26 | 93.66 | 93.66 | 93.66 | 93.66 | +4.46 | +5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 89.20 | 89.20 | 89.20 | 89.20 | −0.44 | −0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 89.64 | 89.64 | 89.64 | 89.64 | −4.71 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 94.35 | 94.35 | 94.35 | 94.35 | +4.36 | +4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 93.45 | 93.45 | 89.99 | 89.99 | +0.99 | +1.11% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 82.42 | 91.00 | 82.42 | 89.00 | +2.25 | +2.59% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 95.85 | 95.85 | 86.73 | 86.75 | −4.54 | −4.97% | 0.00 cr | 99.5% | ₹0 cr |
| 19 Aug '26 | 91.31 | 91.31 | 91.29 | 91.29 | +4.30 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 79.42 | 87.77 | 79.42 | 86.99 | +3.39 | +4.06% | 0.00 cr | 98.6% | ₹0 cr |
| 17 Aug '26 | 83.60 | 83.60 | 83.60 | 83.60 | −4.40 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 93.42 | 93.42 | 88.00 | 88.00 | −0.98 | −1.10% | 0.00 cr | 91.7% | ₹0 cr |
| 13 Aug '26 | 88.98 | 88.98 | 88.98 | 88.98 | +1.11 | +1.26% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 89.98 | 89.98 | 82.32 | 87.87 | +1.22 | +1.41% | 0.00 cr | 60.0% | ₹0 cr |
| 11 Aug '26 | 94.28 | 94.28 | 85.31 | 86.65 | −3.15 | −3.51% | 0.00 cr | 56.3% | ₹0 cr |
| 10 Aug '26 | 89.80 | 89.80 | 89.80 | 89.80 | −4.72 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 104.40 | 104.40 | 94.52 | 94.52 | −4.97 | −5.00% | 0.00 cr | 66.7% | ₹0 cr |
| 06 Aug '26 | 99.75 | 99.75 | 99.49 | 99.49 | +4.49 | +4.73% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 95.00 | 95.00 | 95.00 | 95.00 | −4.99 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 99.99 | 99.99 | 99.99 | 99.99 | +4.45 | +4.66% | 0.00 cr | 50.0% | ₹0 cr |
| 31 Jul '26 | 95.54 | 95.54 | 95.54 | 95.54 | +4.54 | +4.99% | 0.00 cr | 50.0% | ₹0 cr |
| 30 Jul '26 | 91.41 | 91.41 | 91.00 | 91.00 | +3.94 | +4.53% | 0.00 cr | 87.5% | ₹0 cr |
| 29 Jul '26 | 96.20 | 96.20 | 87.06 | 87.06 | −4.58 | −5.00% | 0.00 cr | 92.3% | ₹0 cr |
| 28 Jul '26 | 93.95 | 93.95 | 89.50 | 91.64 | +2.16 | +2.41% | 0.00 cr | 61.1% | ₹0 cr |
| 27 Jul '26 | 90.28 | 90.28 | 87.90 | 89.48 | +3.49 | +4.06% | 0.00 cr | 85.7% | ₹0 cr |
| 24 Jul '26 | 88.32 | 88.32 | 85.99 | 85.99 | +1.87 | +2.22% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 84.27 | 84.27 | 76.25 | 84.12 | +3.86 | +4.81% | 0.00 cr | 97.4% | ₹0 cr |
| 22 Jul '26 | 88.46 | 88.46 | 80.04 | 80.26 | −3.99 | −4.74% | 0.00 cr | 66.5% | ₹0 cr |
| 21 Jul '26 | 93.11 | 93.11 | 84.25 | 84.25 | −4.43 | −5.00% | 0.00 cr | 76.0% | ₹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.
