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 | 19.90 | 20.00 | 19.50 | 19.80 | −0.20 | −1.00% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 20.00 | 20.00 | 20.00 | 20.00 | −0.90 | −4.31% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Aug '26 | 20.94 | 20.94 | 20.90 | 20.90 | +0.90 | +4.50% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 19.91 | 20.94 | 19.91 | 20.00 | +1.00 | +5.26% | 0.00 cr | 80.0% | ₹0 cr |
| 27 Aug '26 | 19.00 | 19.00 | 19.00 | 19.00 | −1.00 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 19.00 | 20.00 | 19.00 | 20.00 | +0.10 | +0.50% | 0.00 cr | 75.0% | ₹0 cr |
| 25 Aug '26 | 19.90 | 19.90 | 19.90 | 19.90 | −0.10 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 20.00 | 20.00 | 20.00 | 20.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 20.01 | 20.01 | 20.00 | 20.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 21.00 | 21.00 | 20.00 | 20.00 | −0.91 | −4.35% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 19.15 | 20.91 | 19.15 | 20.91 | +0.13 | +0.63% | 0.00 cr | 75.0% | ₹0 cr |
| 17 Aug '26 | 21.20 | 21.20 | 20.50 | 20.78 | −0.47 | −2.21% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 20.50 | 21.25 | 20.50 | 21.25 | +0.75 | +3.66% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 20.50 | 20.50 | 20.50 | 20.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 21.19 | 21.19 | 20.50 | 20.50 | −0.50 | −2.38% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 20.31 | 21.00 | 20.31 | 21.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 21.29 | 21.30 | 21.00 | 21.00 | +0.34 | +1.65% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 21.00 | 21.00 | 20.62 | 20.66 | −1.04 | −4.79% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 21.70 | 21.70 | 21.50 | 21.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 20.46 | 21.70 | 20.46 | 21.70 | +0.20 | +0.93% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 20.41 | 21.50 | 20.34 | 21.50 | +0.23 | +1.08% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 21.27 | 21.27 | 21.27 | 21.27 | +0.01 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 21.26 | 21.26 | 21.26 | 21.26 | +1.00 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 19.51 | 21.00 | 19.51 | 20.26 | +0.15 | +0.75% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 20.12 | 20.12 | 20.11 | 20.11 | −1.05 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 22.24 | 22.24 | 21.16 | 21.16 | −1.08 | −4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 22.24 | 22.24 | 22.24 | 22.24 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 21.19 | 22.24 | 21.19 | 22.24 | +1.05 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 21.19 | 21.19 | 21.19 | 21.19 | −0.91 | −4.12% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 22.02 | 23.50 | 22.02 | 22.10 | −0.91 | −3.95% | 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.
