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 | 19.00 | 19.06 | 18.90 | 19.06 | +0.90 | +4.96% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 19.94 | 19.94 | 18.08 | 18.16 | −0.86 | −4.52% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 20.15 | 20.50 | 19.02 | 19.02 | −1.00 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 22.11 | 22.11 | 20.01 | 20.02 | −1.04 | −4.94% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 23.25 | 23.25 | 21.06 | 21.06 | −1.09 | −4.92% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 23.30 | 23.30 | 22.15 | 22.15 | −1.15 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 25.72 | 25.72 | 23.30 | 23.30 | −1.20 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 25.80 | 25.80 | 24.47 | 24.50 | −1.25 | −4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 27.05 | 27.05 | 25.70 | 25.75 | −1.30 | −4.81% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 29.02 | 29.10 | 27.03 | 27.05 | −1.40 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 29.00 | 29.00 | 28.40 | 28.45 | −1.42 | −4.75% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 31.72 | 31.72 | 29.56 | 29.87 | −1.23 | −3.95% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 32.93 | 32.93 | 31.10 | 31.10 | −1.51 | −4.63% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 34.32 | 34.32 | 32.61 | 32.61 | −1.71 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 34.32 | 34.35 | 34.32 | 34.32 | −1.80 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 38.03 | 38.03 | 36.12 | 36.12 | −1.90 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 38.03 | 38.03 | 37.27 | 38.02 | +1.80 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 38.28 | 38.50 | 36.22 | 36.22 | −1.31 | −3.49% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 38.51 | 38.51 | 36.60 | 37.53 | −0.98 | −2.54% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 38.22 | 39.90 | 37.46 | 38.51 | +0.47 | +1.24% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 39.70 | 39.70 | 36.50 | 38.04 | −0.04 | −0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 37.00 | 38.08 | 37.00 | 38.08 | +1.81 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 36.00 | 37.95 | 36.00 | 36.27 | +0.12 | +0.33% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 35.64 | 37.00 | 35.64 | 36.15 | +0.02 | +0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 38.56 | 38.56 | 36.00 | 36.13 | −1.67 | −4.42% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 37.80 | 37.80 | 37.00 | 37.80 | +1.80 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 37.04 | 37.80 | 35.92 | 36.00 | −1.80 | −4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 37.99 | 37.99 | 37.80 | 37.80 | −0.19 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 37.00 | 37.99 | 36.82 | 37.99 | +0.99 | +2.68% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 36.48 | 38.49 | 36.48 | 37.00 | +0.34 | +0.93% | 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.
