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 | 23.80 | 23.94 | 23.60 | 23.83 | +0.07 | +0.29% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 23.30 | 24.01 | 22.80 | 23.76 | +0.48 | +2.06% | 0.00 cr | 69.5% | ₹0 cr |
| 02 Sep '26 | 23.48 | 23.48 | 22.30 | 23.28 | +0.19 | +0.82% | 0.00 cr | 62.6% | ₹0 cr |
| 01 Sep '26 | 23.61 | 24.00 | 22.50 | 23.09 | −0.51 | −2.16% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 23.50 | 23.74 | 23.11 | 23.60 | −0.15 | −0.63% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 23.07 | 24.29 | 22.65 | 23.75 | +0.68 | +2.95% | 0.01 cr | 66.5% | ₹0 cr |
| 27 Aug '26 | 23.70 | 24.47 | 22.26 | 23.07 | −0.75 | −3.15% | 0.01 cr | 68.6% | ₹0 cr |
| 26 Aug '26 | 24.70 | 25.24 | 22.99 | 23.82 | −0.83 | −3.37% | 0.01 cr | 69.6% | ₹0 cr |
| 25 Aug '26 | 24.22 | 25.24 | 23.17 | 24.65 | −0.13 | −0.52% | 0.01 cr | 46.9% | ₹0 cr |
| 24 Aug '26 | 24.66 | 25.40 | 24.66 | 24.78 | +0.12 | +0.49% | 0.00 cr | 83.6% | ₹0 cr |
| 21 Aug '26 | 23.88 | 24.90 | 23.51 | 24.66 | +0.77 | +3.22% | 0.01 cr | 67.6% | ₹0 cr |
| 20 Aug '26 | 23.40 | 24.19 | 23.14 | 23.89 | +0.52 | +2.23% | 0.01 cr | 69.0% | ₹0 cr |
| 19 Aug '26 | 23.44 | 23.80 | 23.11 | 23.37 | −0.16 | −0.68% | 0.00 cr | 62.7% | ₹0 cr |
| 18 Aug '26 | 23.24 | 23.82 | 23.01 | 23.53 | +0.29 | +1.25% | 0.01 cr | 72.6% | ₹0 cr |
| 17 Aug '26 | 22.75 | 23.40 | 22.35 | 23.24 | +0.23 | +1.00% | 0.01 cr | 84.0% | ₹0 cr |
| 14 Aug '26 | 23.46 | 23.80 | 22.35 | 23.01 | +0.69 | +3.09% | 0.01 cr | 59.5% | ₹0 cr |
| 13 Aug '26 | 22.20 | 23.50 | 22.12 | 22.32 | −0.26 | −1.15% | 0.01 cr | 72.2% | ₹0 cr |
| 12 Aug '26 | 22.31 | 23.39 | 22.31 | 22.58 | −0.16 | −0.70% | 0.00 cr | 72.0% | ₹0 cr |
| 11 Aug '26 | 21.50 | 23.50 | 21.50 | 22.74 | +0.56 | +2.52% | 0.01 cr | 69.2% | ₹0 cr |
| 10 Aug '26 | 21.60 | 22.60 | 21.50 | 22.18 | +0.26 | +1.19% | 0.00 cr | 86.5% | ₹0 cr |
| 07 Aug '26 | 22.80 | 22.80 | 21.62 | 21.92 | −0.38 | −1.70% | 0.01 cr | 66.8% | ₹0 cr |
| 06 Aug '26 | 22.32 | 23.49 | 21.51 | 22.30 | −0.02 | −0.09% | 0.00 cr | 57.6% | ₹0 cr |
| 05 Aug '26 | 21.56 | 22.70 | 21.42 | 22.32 | +0.44 | +2.01% | 0.01 cr | 74.0% | ₹0 cr |
| 04 Aug '26 | 21.99 | 21.99 | 21.26 | 21.88 | −0.01 | −0.05% | 0.00 cr | 77.6% | ₹0 cr |
| 03 Aug '26 | 21.38 | 21.95 | 21.02 | 21.89 | +0.51 | +2.39% | 0.00 cr | 78.0% | ₹0 cr |
| 31 Jul '26 | 20.43 | 21.48 | 20.05 | 21.38 | +1.18 | +5.84% | 0.00 cr | 92.3% | ₹0 cr |
| 30 Jul '26 | 21.21 | 21.21 | 20.00 | 20.20 | −0.90 | −4.27% | 0.01 cr | 71.5% | ₹0 cr |
| 29 Jul '26 | 21.22 | 21.85 | 20.91 | 21.10 | −0.12 | −0.57% | 0.00 cr | 86.5% | ₹0 cr |
| 28 Jul '26 | 21.07 | 21.48 | 20.90 | 21.22 | −0.28 | −1.30% | 0.00 cr | 83.8% | ₹0 cr |
| 27 Jul '26 | 21.06 | 21.75 | 20.80 | 21.50 | +0.20 | +0.94% | 0.00 cr | 72.2% | ₹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.
