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 | 90.00 | 92.00 | 90.00 | 92.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 88.05 | 92.65 | 88.00 | 92.00 | +0.14 | +0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 90.00 | 93.00 | 86.00 | 91.86 | +4.86 | +5.59% | 0.00 cr | 81.3% | ₹0 cr |
| 01 Sep '26 | 93.00 | 93.00 | 85.00 | 87.00 | +1.90 | +2.23% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 84.00 | 85.10 | 84.00 | 85.10 | −1.16 | −1.34% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 91.75 | 91.75 | 85.35 | 86.26 | −8.09 | −8.57% | 0.00 cr | 49.2% | ₹0 cr |
| 27 Aug '26 | 93.00 | 100.30 | 90.10 | 94.35 | +7.80 | +9.01% | 0.00 cr | 61.5% | ₹0 cr |
| 26 Aug '26 | 83.85 | 86.55 | 77.15 | 86.55 | +14.42 | +19.99% | 0.00 cr | 51.1% | ₹0 cr |
| 25 Aug '26 | 74.90 | 74.90 | 65.67 | 72.13 | +7.44 | +11.50% | 0.00 cr | 44.1% | ₹0 cr |
| 24 Aug '26 | 65.00 | 66.00 | 62.05 | 64.69 | +1.54 | +2.44% | 0.00 cr | 78.8% | ₹0 cr |
| 21 Aug '26 | 63.15 | 68.50 | 62.26 | 63.15 | −1.81 | −2.79% | 0.00 cr | 78.8% | ₹0 cr |
| 20 Aug '26 | 64.01 | 69.00 | 62.70 | 64.96 | −0.64 | −0.98% | 0.00 cr | 73.4% | ₹0 cr |
| 19 Aug '26 | 65.10 | 66.90 | 64.02 | 65.60 | −1.40 | −2.09% | 0.00 cr | 61.0% | ₹0 cr |
| 18 Aug '26 | 64.11 | 67.00 | 61.00 | 67.00 | +2.91 | +4.54% | 0.00 cr | 79.2% | ₹0 cr |
| 17 Aug '26 | 67.90 | 67.90 | 64.00 | 64.09 | −3.77 | −5.56% | 0.00 cr | 92.1% | ₹0 cr |
| 14 Aug '26 | 71.10 | 71.10 | 63.00 | 67.86 | −4.03 | −5.61% | 0.00 cr | 70.0% | ₹0 cr |
| 13 Aug '26 | 75.00 | 78.65 | 71.25 | 71.89 | −2.97 | −3.97% | 0.00 cr | 76.4% | ₹0 cr |
| 12 Aug '26 | 79.00 | 79.95 | 74.50 | 74.86 | −4.85 | −6.08% | 0.00 cr | 71.2% | ₹0 cr |
| 11 Aug '26 | 78.01 | 86.49 | 75.30 | 79.71 | +1.51 | +1.93% | 0.00 cr | 71.0% | ₹0 cr |
| 10 Aug '26 | 84.80 | 84.80 | 77.99 | 78.20 | −3.37 | −4.13% | 0.00 cr | 91.3% | ₹0 cr |
| 07 Aug '26 | 85.00 | 86.00 | 81.35 | 81.57 | −3.43 | −4.04% | 0.00 cr | 95.9% | ₹0 cr |
| 06 Aug '26 | 82.50 | 88.40 | 80.00 | 85.00 | +0.00 | +0.00% | 0.00 cr | 91.0% | ₹0 cr |
| 05 Aug '26 | 85.60 | 85.60 | 83.00 | 85.00 | +2.00 | +2.41% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 82.70 | 83.00 | 81.87 | 83.00 | +0.30 | +0.36% | 0.00 cr | 63.3% | ₹0 cr |
| 03 Aug '26 | 82.10 | 85.95 | 82.10 | 82.70 | +0.60 | +0.73% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 89.00 | 89.00 | 82.10 | 82.10 | −2.90 | −3.41% | 0.00 cr | 86.8% | ₹0 cr |
| 30 Jul '26 | 87.90 | 87.90 | 85.00 | 85.00 | +2.54 | +3.08% | 0.00 cr | 94.5% | ₹0 cr |
| 29 Jul '26 | 82.65 | 85.38 | 82.00 | 82.46 | −5.54 | −6.30% | 0.00 cr | 73.0% | ₹0 cr |
| 28 Jul '26 | 86.01 | 89.90 | 86.01 | 88.00 | +2.00 | +2.33% | 0.00 cr | 98.2% | ₹0 cr |
| 27 Jul '26 | 92.00 | 92.00 | 85.56 | 86.00 | −0.38 | −0.44% | 0.00 cr | 98.5% | ₹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.
