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 | 23.60 | 23.60 | 21.81 | 22.96 | +0.01 | +0.04% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 22.45 | 23.57 | 21.40 | 22.95 | +0.47 | +2.09% | 0.00 cr | 92.3% | ₹0 cr |
| 02 Sep '26 | 20.65 | 22.57 | 20.65 | 22.48 | +0.96 | +4.46% | 0.00 cr | 98.8% | ₹0 cr |
| 01 Sep '26 | 20.20 | 21.52 | 20.20 | 21.52 | +1.02 | +4.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 20.00 | 21.98 | 20.00 | 20.50 | −0.46 | −2.19% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 22.05 | 22.05 | 20.50 | 20.96 | −0.04 | −0.19% | 0.00 cr | 74.4% | ₹0 cr |
| 27 Aug '26 | 20.12 | 21.12 | 20.12 | 21.00 | +0.88 | +4.37% | 0.00 cr | 93.3% | ₹0 cr |
| 26 Aug '26 | 21.00 | 21.00 | 20.12 | 20.12 | +0.02 | +0.10% | 0.00 cr | 98.6% | ₹0 cr |
| 25 Aug '26 | 21.10 | 21.10 | 20.10 | 20.10 | −0.90 | −4.29% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 20.79 | 22.00 | 20.79 | 21.00 | +0.00 | +0.00% | 0.00 cr | 86.8% | ₹0 cr |
| 21 Aug '26 | 22.72 | 22.72 | 21.00 | 21.00 | −0.65 | −3.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 21.65 | 21.65 | 20.82 | 21.65 | +0.40 | +1.88% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 21.90 | 21.90 | 20.90 | 21.25 | −0.65 | −2.97% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 21.93 | 21.93 | 20.75 | 21.90 | +0.07 | +0.32% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 20.95 | 21.85 | 20.10 | 21.83 | +0.98 | +4.70% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 20.82 | 22.87 | 20.80 | 20.85 | −1.04 | −4.75% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 21.00 | 22.05 | 20.38 | 21.89 | +0.89 | +4.24% | 0.00 cr | 98.5% | ₹0 cr |
| 12 Aug '26 | 21.15 | 21.16 | 21.00 | 21.00 | +0.84 | +4.17% | 0.00 cr | 99.8% | ₹0 cr |
| 11 Aug '26 | 21.17 | 21.99 | 20.16 | 20.16 | −1.01 | −4.77% | 0.00 cr | 95.9% | ₹0 cr |
| 10 Aug '26 | 21.47 | 21.47 | 21.00 | 21.17 | +0.72 | +3.52% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 21.50 | 21.50 | 20.45 | 20.45 | −1.05 | −4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 21.50 | 21.50 | 21.07 | 21.50 | +0.35 | +1.65% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 21.21 | 21.21 | 21.15 | 21.15 | −0.09 | −0.42% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 21.24 | 21.24 | 19.87 | 21.24 | +1.01 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 20.81 | 21.00 | 20.10 | 20.23 | −0.68 | −3.25% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 20.01 | 21.01 | 20.00 | 20.91 | +0.90 | +4.50% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 20.50 | 21.47 | 19.76 | 20.01 | −0.49 | −2.39% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 19.25 | 21.00 | 19.12 | 20.50 | +0.39 | +1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 21.00 | 21.00 | 20.02 | 20.11 | −0.89 | −4.24% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 21.27 | 21.27 | 20.01 | 21.00 | +0.15 | +0.72% | 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.
