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 | 22.50 | 22.50 | 18.60 | 19.53 | −0.05 | −0.26% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 19.99 | 19.99 | 19.15 | 19.58 | −0.42 | −2.10% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 20.10 | 20.10 | 19.25 | 20.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 21.10 | 21.10 | 19.30 | 20.00 | +0.10 | +0.50% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 21.22 | 21.22 | 19.00 | 19.90 | +0.03 | +0.15% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 20.49 | 20.49 | 18.81 | 19.87 | +0.42 | +2.16% | 0.00 cr | 66.6% | ₹0 cr |
| 27 Aug '26 | 21.42 | 21.42 | 19.05 | 19.45 | −0.04 | −0.21% | 0.00 cr | 74.7% | ₹0 cr |
| 26 Aug '26 | 19.50 | 19.50 | 18.85 | 19.49 | +0.15 | +0.78% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 19.05 | 19.47 | 18.00 | 19.34 | −0.05 | −0.26% | 0.00 cr | 95.5% | ₹0 cr |
| 24 Aug '26 | 19.45 | 19.45 | 18.75 | 19.39 | +0.37 | +1.95% | 0.00 cr | 85.7% | ₹0 cr |
| 21 Aug '26 | 19.49 | 19.49 | 18.55 | 19.02 | −0.47 | −2.41% | 0.00 cr | 90.1% | ₹0 cr |
| 20 Aug '26 | 19.00 | 19.83 | 18.99 | 19.49 | −0.10 | −0.51% | 0.00 cr | 96.5% | ₹0 cr |
| 19 Aug '26 | 19.65 | 19.86 | 17.25 | 19.59 | +0.03 | +0.15% | 0.00 cr | 81.8% | ₹0 cr |
| 18 Aug '26 | 19.30 | 19.80 | 18.05 | 19.56 | −0.24 | −1.21% | 0.00 cr | 83.3% | ₹0 cr |
| 17 Aug '26 | 19.50 | 19.94 | 17.80 | 19.80 | +0.82 | +4.32% | 0.00 cr | 79.0% | ₹0 cr |
| 14 Aug '26 | 19.89 | 19.89 | 17.50 | 18.98 | −0.59 | −3.01% | 0.00 cr | 94.6% | ₹0 cr |
| 13 Aug '26 | 21.58 | 21.58 | 18.25 | 19.57 | +1.08 | +5.84% | 0.00 cr | 88.8% | ₹0 cr |
| 12 Aug '26 | 19.00 | 19.00 | 17.50 | 18.49 | −0.51 | −2.68% | 0.00 cr | 71.7% | ₹0 cr |
| 11 Aug '26 | 20.50 | 20.50 | 18.76 | 19.00 | −0.95 | −4.76% | 0.00 cr | 99.3% | ₹0 cr |
| 10 Aug '26 | 19.95 | 19.95 | 19.95 | 19.95 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 20.14 | 20.14 | 19.95 | 19.95 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 19.01 | 20.60 | 18.45 | 19.95 | +1.40 | +7.55% | 0.00 cr | 99.9% | ₹0 cr |
| 05 Aug '26 | 20.50 | 20.50 | 18.55 | 18.55 | −1.15 | −5.84% | 0.00 cr | 83.3% | ₹0 cr |
| 04 Aug '26 | 19.70 | 19.79 | 19.70 | 19.70 | −0.03 | −0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 19.34 | 19.99 | 18.26 | 19.73 | +0.45 | +2.33% | 0.00 cr | 74.7% | ₹0 cr |
| 31 Jul '26 | 18.98 | 19.29 | 17.53 | 19.28 | +0.30 | +1.58% | 0.00 cr | 67.7% | ₹0 cr |
| 30 Jul '26 | 19.29 | 19.29 | 17.18 | 18.98 | +0.02 | +0.11% | 0.00 cr | 87.8% | ₹0 cr |
| 29 Jul '26 | 18.10 | 18.97 | 17.00 | 18.96 | +0.91 | +5.04% | 0.00 cr | 92.9% | ₹0 cr |
| 28 Jul '26 | 19.33 | 19.33 | 17.99 | 18.05 | +0.02 | +0.11% | 0.00 cr | 99.2% | ₹0 cr |
| 27 Jul '26 | 18.51 | 19.45 | 18.00 | 18.03 | −1.23 | −6.39% | 0.00 cr | 90.0% | ₹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.
