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 | 90.90 | 92.40 | 88.05 | 89.07 | −1.83 | −2.01% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 92.00 | 92.00 | 89.10 | 90.90 | −1.10 | −1.20% | 0.00 cr | 99.8% | ₹0 cr |
| 02 Sep '26 | 95.00 | 95.00 | 90.01 | 92.00 | −0.42 | −0.45% | 0.00 cr | 99.2% | ₹0 cr |
| 01 Sep '26 | 93.00 | 95.00 | 92.40 | 92.42 | +0.02 | +0.02% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 93.90 | 95.00 | 90.50 | 92.40 | −0.60 | −0.65% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 96.90 | 96.90 | 92.99 | 93.00 | +1.01 | +1.10% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 97.30 | 97.30 | 91.00 | 91.99 | −0.51 | −0.55% | 0.00 cr | 85.2% | ₹0 cr |
| 26 Aug '26 | 89.00 | 93.00 | 87.02 | 92.50 | +5.17 | +5.92% | 0.00 cr | 91.8% | ₹0 cr |
| 25 Aug '26 | 88.76 | 90.99 | 85.15 | 87.33 | +0.31 | +0.36% | 0.00 cr | 84.4% | ₹0 cr |
| 24 Aug '26 | 92.00 | 92.00 | 86.61 | 87.02 | −2.02 | −2.27% | 0.00 cr | 86.6% | ₹0 cr |
| 21 Aug '26 | 93.92 | 93.92 | 86.61 | 89.04 | −3.04 | −3.30% | 0.00 cr | 84.6% | ₹0 cr |
| 20 Aug '26 | 95.52 | 97.49 | 91.65 | 92.08 | −3.44 | −3.60% | 0.00 cr | 91.0% | ₹0 cr |
| 19 Aug '26 | 95.00 | 97.00 | 93.53 | 95.52 | +1.98 | +2.12% | 0.00 cr | 93.0% | ₹0 cr |
| 18 Aug '26 | 93.99 | 94.00 | 90.10 | 93.54 | +2.87 | +3.17% | 0.00 cr | 90.1% | ₹0 cr |
| 17 Aug '26 | 92.99 | 92.99 | 87.30 | 90.67 | +3.78 | +4.35% | 0.00 cr | 72.3% | ₹0 cr |
| 14 Aug '26 | 93.00 | 93.00 | 86.03 | 86.89 | −1.16 | −1.32% | 0.00 cr | 87.5% | ₹0 cr |
| 13 Aug '26 | 93.57 | 93.58 | 87.00 | 88.05 | −5.53 | −5.91% | 0.00 cr | 96.2% | ₹0 cr |
| 12 Aug '26 | 95.68 | 96.74 | 91.10 | 93.58 | −2.10 | −2.19% | 0.00 cr | 95.8% | ₹0 cr |
| 11 Aug '26 | 97.00 | 98.88 | 93.60 | 95.68 | +0.60 | +0.63% | 0.00 cr | 80.0% | ₹0 cr |
| 10 Aug '26 | 97.00 | 98.95 | 95.04 | 95.08 | +0.04 | +0.04% | 0.00 cr | 86.4% | ₹0 cr |
| 07 Aug '26 | 95.60 | 99.00 | 92.50 | 95.04 | +1.31 | +1.40% | 0.00 cr | 96.5% | ₹0 cr |
| 06 Aug '26 | 91.00 | 97.88 | 89.95 | 93.73 | +6.33 | +7.24% | 0.00 cr | 96.7% | ₹0 cr |
| 05 Aug '26 | 83.00 | 92.00 | 82.40 | 87.40 | +5.76 | +7.06% | 0.00 cr | 83.3% | ₹0 cr |
| 04 Aug '26 | 80.00 | 82.90 | 79.00 | 81.64 | +4.62 | +6.00% | 0.00 cr | 97.5% | ₹0 cr |
| 03 Aug '26 | 82.90 | 82.90 | 76.00 | 77.02 | −1.96 | −2.48% | 0.00 cr | 71.5% | ₹0 cr |
| 31 Jul '26 | 80.80 | 80.80 | 77.63 | 78.98 | −0.56 | −0.70% | 0.00 cr | 99.6% | ₹0 cr |
| 30 Jul '26 | 79.50 | 82.35 | 78.00 | 79.54 | +0.06 | +0.08% | 0.00 cr | 86.8% | ₹0 cr |
| 29 Jul '26 | 80.00 | 82.90 | 77.00 | 79.48 | +0.48 | +0.61% | 0.00 cr | 70.0% | ₹0 cr |
| 28 Jul '26 | 82.00 | 82.00 | 75.01 | 79.00 | +2.42 | +3.16% | 0.00 cr | 98.3% | ₹0 cr |
| 27 Jul '26 | 79.00 | 79.00 | 75.53 | 76.58 | −0.40 | −0.52% | 0.00 cr | 75.4% | ₹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.
