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 | 20.44 | 20.95 | 19.31 | 19.55 | −0.77 | −3.79% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 21.15 | 21.34 | 20.12 | 20.32 | −0.63 | −3.01% | 0.00 cr | 93.0% | ₹0 cr |
| 02 Sep '26 | 21.80 | 21.80 | 20.60 | 20.95 | −0.03 | −0.14% | 0.00 cr | 67.0% | ₹0 cr |
| 01 Sep '26 | 22.27 | 22.27 | 20.66 | 20.98 | −0.51 | −2.37% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 21.16 | 22.09 | 20.60 | 21.49 | +0.24 | +1.13% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 21.35 | 22.10 | 21.25 | 21.25 | −1.11 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 22.70 | 23.42 | 22.36 | 22.36 | −1.17 | −4.97% | 0.00 cr | 97.3% | ₹0 cr |
| 26 Aug '26 | 24.61 | 24.61 | 23.30 | 23.53 | −0.60 | −2.49% | 0.00 cr | 93.6% | ₹0 cr |
| 25 Aug '26 | 24.45 | 24.45 | 22.90 | 24.13 | +0.33 | +1.39% | 0.00 cr | 59.1% | ₹0 cr |
| 24 Aug '26 | 23.63 | 24.10 | 22.52 | 23.80 | +0.63 | +2.72% | 0.00 cr | 71.5% | ₹0 cr |
| 21 Aug '26 | 23.15 | 23.17 | 22.03 | 23.17 | +1.10 | +4.98% | 0.00 cr | 63.1% | ₹0 cr |
| 20 Aug '26 | 21.95 | 22.07 | 21.30 | 22.07 | +1.05 | +5.00% | 0.00 cr | 95.0% | ₹0 cr |
| 19 Aug '26 | 20.89 | 21.02 | 20.01 | 21.02 | +1.00 | +5.00% | 0.00 cr | 97.2% | ₹0 cr |
| 18 Aug '26 | 19.30 | 20.75 | 19.30 | 20.02 | +0.02 | +0.10% | 0.05 cr | 99.7% | ₹1 cr |
| 17 Aug '26 | 20.58 | 20.58 | 20.00 | 20.00 | −0.26 | −1.28% | 0.00 cr | 97.7% | ₹0 cr |
| 14 Aug '26 | 20.51 | 20.99 | 20.16 | 20.26 | −0.25 | −1.22% | 0.00 cr | 87.7% | ₹0 cr |
| 13 Aug '26 | 20.44 | 21.17 | 20.00 | 20.51 | +0.24 | +1.18% | 0.00 cr | 70.1% | ₹0 cr |
| 12 Aug '26 | 20.99 | 22.15 | 20.10 | 20.27 | −0.86 | −4.07% | 0.00 cr | 65.4% | ₹0 cr |
| 11 Aug '26 | 20.65 | 21.61 | 20.65 | 21.13 | +0.54 | +2.62% | 0.00 cr | 88.0% | ₹0 cr |
| 10 Aug '26 | 22.40 | 22.40 | 20.40 | 20.59 | −0.76 | −3.56% | 0.01 cr | 91.2% | ₹0 cr |
| 07 Aug '26 | 21.44 | 21.52 | 20.20 | 21.35 | +0.85 | +4.15% | 0.00 cr | 79.7% | ₹0 cr |
| 06 Aug '26 | 22.39 | 22.39 | 20.50 | 20.50 | −0.88 | −4.12% | 0.02 cr | 99.7% | ₹0 cr |
| 05 Aug '26 | 22.06 | 22.39 | 20.90 | 21.38 | −0.50 | −2.29% | 0.00 cr | 79.0% | ₹0 cr |
| 04 Aug '26 | 22.80 | 23.70 | 21.70 | 21.88 | −0.92 | −4.04% | 0.00 cr | 72.2% | ₹0 cr |
| 03 Aug '26 | 23.01 | 23.89 | 22.80 | 22.80 | −1.19 | −4.96% | 0.00 cr | 85.6% | ₹0 cr |
| 31 Jul '26 | 25.20 | 25.20 | 23.99 | 23.99 | −1.26 | −4.99% | 0.00 cr | 89.5% | ₹0 cr |
| 30 Jul '26 | 25.73 | 26.87 | 25.20 | 25.25 | −0.48 | −1.87% | 0.00 cr | 95.3% | ₹0 cr |
| 29 Jul '26 | 24.60 | 25.82 | 24.01 | 25.73 | +1.13 | +4.59% | 0.00 cr | 90.1% | ₹0 cr |
| 28 Jul '26 | 24.78 | 24.78 | 23.26 | 24.60 | +0.94 | +3.97% | 0.00 cr | 55.6% | ₹0 cr |
| 27 Jul '26 | 23.25 | 23.67 | 22.90 | 23.66 | +1.11 | +4.92% | 0.00 cr | 94.6% | ₹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.
