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 | 86.45 | 91.79 | 86.45 | 87.21 | +0.77 | +0.89% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 91.99 | 91.99 | 86.41 | 86.44 | −6.55 | −7.04% | 0.00 cr | 99.5% | ₹0 cr |
| 02 Sep '26 | 95.95 | 95.95 | 92.95 | 92.99 | +3.63 | +4.06% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 86.40 | 89.36 | 86.40 | 89.36 | −0.44 | −0.49% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 93.90 | 93.90 | 89.80 | 89.80 | +1.80 | +2.05% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 88.00 | 88.00 | 88.00 | 88.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 95.95 | 95.95 | 88.00 | 88.00 | −0.65 | −0.73% | 0.00 cr | 96.8% | ₹0 cr |
| 26 Aug '26 | 94.00 | 94.00 | 87.07 | 88.65 | +0.65 | +0.74% | 0.00 cr | 94.1% | ₹0 cr |
| 25 Aug '26 | 89.50 | 90.00 | 88.00 | 88.00 | −1.70 | −1.90% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 90.00 | 90.30 | 86.60 | 89.70 | −0.23 | −0.26% | 0.00 cr | 93.7% | ₹0 cr |
| 21 Aug '26 | 91.00 | 91.00 | 87.00 | 89.93 | −1.07 | −1.18% | 0.00 cr | 91.3% | ₹0 cr |
| 20 Aug '26 | 87.80 | 91.85 | 87.80 | 91.00 | +4.90 | +5.69% | 0.00 cr | 75.6% | ₹0 cr |
| 19 Aug '26 | 85.20 | 88.25 | 85.20 | 86.10 | +1.07 | +1.26% | 0.00 cr | 75.0% | ₹0 cr |
| 18 Aug '26 | 86.80 | 87.80 | 85.00 | 85.03 | −1.87 | −2.15% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 89.80 | 95.72 | 81.10 | 86.90 | −0.12 | −0.14% | 0.00 cr | 91.2% | ₹0 cr |
| 13 Aug '26 | 88.70 | 88.70 | 87.02 | 87.02 | +0.31 | +0.36% | 0.00 cr | 60.0% | ₹0 cr |
| 12 Aug '26 | 94.19 | 94.19 | 85.10 | 86.71 | −7.48 | −7.94% | 0.00 cr | 97.2% | ₹0 cr |
| 11 Aug '26 | 87.00 | 94.90 | 87.00 | 94.19 | +7.19 | +8.26% | 0.00 cr | 75.9% | ₹0 cr |
| 10 Aug '26 | 90.85 | 90.85 | 86.60 | 87.00 | −3.26 | −3.61% | 0.00 cr | 92.1% | ₹0 cr |
| 07 Aug '26 | 85.00 | 90.85 | 85.00 | 90.26 | +5.23 | +6.15% | 0.00 cr | 99.7% | ₹0 cr |
| 06 Aug '26 | 87.90 | 87.90 | 85.00 | 85.03 | −2.91 | −3.31% | 0.00 cr | 98.4% | ₹0 cr |
| 04 Aug '26 | 85.30 | 87.94 | 85.30 | 87.94 | −0.05 | −0.06% | 0.00 cr | 55.1% | ₹0 cr |
| 03 Aug '26 | 88.70 | 88.70 | 85.55 | 87.99 | +2.68 | +3.14% | 0.00 cr | 86.1% | ₹0 cr |
| 31 Jul '26 | 88.80 | 88.80 | 85.31 | 85.31 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 87.80 | 87.80 | 85.30 | 85.31 | −3.13 | −3.54% | 0.00 cr | 94.8% | ₹0 cr |
| 28 Jul '26 | 86.73 | 88.44 | 86.08 | 88.44 | −0.06 | −0.07% | 0.00 cr | 96.5% | ₹0 cr |
| 27 Jul '26 | 88.80 | 90.99 | 88.50 | 88.50 | +1.50 | +1.72% | 0.00 cr | 52.4% | ₹0 cr |
| 24 Jul '26 | 91.91 | 91.91 | 83.50 | 87.00 | −2.20 | −2.47% | 0.00 cr | 91.7% | ₹0 cr |
| 23 Jul '26 | 89.80 | 89.80 | 89.20 | 89.20 | +1.92 | +2.20% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 89.90 | 89.90 | 87.27 | 87.28 | −2.71 | −3.01% | 0.00 cr | 89.5% | ₹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.
