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 | 20.40 | 24.20 | 20.40 | 23.94 | +0.35 | +1.48% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 22.53 | 24.48 | 22.40 | 23.59 | +0.60 | +2.61% | 0.00 cr | 99.6% | ₹0 cr |
| 02 Sep '26 | 23.34 | 24.27 | 22.90 | 22.99 | −0.32 | −1.37% | 0.00 cr | 98.3% | ₹0 cr |
| 01 Sep '26 | 24.50 | 24.50 | 21.65 | 23.31 | −0.93 | −3.84% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 24.89 | 24.89 | 23.72 | 24.24 | +0.36 | +1.51% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 24.94 | 24.94 | 22.61 | 23.88 | +0.39 | +1.66% | 0.00 cr | 84.9% | ₹0 cr |
| 27 Aug '26 | 24.99 | 24.99 | 22.50 | 23.49 | +0.99 | +4.40% | 0.00 cr | 82.2% | ₹0 cr |
| 26 Aug '26 | 23.00 | 23.00 | 21.50 | 22.50 | −0.05 | −0.22% | 0.00 cr | 53.2% | ₹0 cr |
| 25 Aug '26 | 22.59 | 22.59 | 21.51 | 22.55 | −0.04 | −0.18% | 0.00 cr | 92.7% | ₹0 cr |
| 24 Aug '26 | 22.65 | 22.88 | 21.13 | 22.59 | −0.08 | −0.35% | 0.00 cr | 87.8% | ₹0 cr |
| 21 Aug '26 | 22.45 | 23.00 | 22.00 | 22.67 | +0.32 | +1.43% | 0.00 cr | 87.4% | ₹0 cr |
| 20 Aug '26 | 21.90 | 23.00 | 21.65 | 22.35 | −0.64 | −2.78% | 0.00 cr | 72.4% | ₹0 cr |
| 19 Aug '26 | 23.00 | 23.00 | 21.65 | 22.99 | −0.01 | −0.04% | 0.00 cr | 92.3% | ₹0 cr |
| 18 Aug '26 | 22.99 | 23.00 | 21.50 | 23.00 | +0.43 | +1.91% | 0.00 cr | 69.5% | ₹0 cr |
| 17 Aug '26 | 23.56 | 23.56 | 21.01 | 22.57 | −0.19 | −0.83% | 0.00 cr | 57.2% | ₹0 cr |
| 14 Aug '26 | 21.10 | 23.50 | 21.02 | 22.76 | −0.23 | −1.00% | 0.00 cr | 95.4% | ₹0 cr |
| 13 Aug '26 | 23.00 | 23.00 | 22.50 | 22.99 | +0.32 | +1.41% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 22.82 | 23.30 | 22.10 | 22.67 | −0.04 | −0.18% | 0.00 cr | 73.4% | ₹0 cr |
| 11 Aug '26 | 23.00 | 23.00 | 22.13 | 22.71 | −0.26 | −1.13% | 0.00 cr | 92.2% | ₹0 cr |
| 10 Aug '26 | 23.69 | 23.69 | 21.45 | 22.97 | +0.91 | +4.13% | 0.00 cr | 91.9% | ₹0 cr |
| 07 Aug '26 | 21.60 | 22.98 | 21.02 | 22.06 | −0.88 | −3.84% | 0.00 cr | 58.0% | ₹0 cr |
| 06 Aug '26 | 22.77 | 22.99 | 21.00 | 22.94 | +0.17 | +0.75% | 0.00 cr | 55.6% | ₹0 cr |
| 05 Aug '26 | 22.98 | 22.98 | 22.50 | 22.77 | −0.02 | −0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 21.31 | 22.85 | 20.75 | 22.79 | +1.48 | +6.95% | 0.00 cr | 97.8% | ₹0 cr |
| 03 Aug '26 | 23.00 | 23.00 | 20.00 | 21.31 | −1.25 | −5.54% | 0.00 cr | 56.8% | ₹0 cr |
| 31 Jul '26 | 20.25 | 23.00 | 20.25 | 22.56 | −0.03 | −0.13% | 0.00 cr | 61.8% | ₹0 cr |
| 30 Jul '26 | 22.80 | 22.80 | 22.00 | 22.59 | −0.21 | −0.92% | 0.00 cr | 96.1% | ₹0 cr |
| 29 Jul '26 | 21.32 | 22.97 | 21.32 | 22.80 | +1.38 | +6.44% | 0.00 cr | 98.0% | ₹0 cr |
| 28 Jul '26 | 22.67 | 22.67 | 21.36 | 21.42 | −1.03 | −4.59% | 0.00 cr | 45.4% | ₹0 cr |
| 27 Jul '26 | 23.95 | 23.95 | 21.20 | 22.45 | +0.30 | +1.35% | 0.00 cr | 82.1% | ₹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.
