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 | 20.56 | 23.50 | 20.56 | 21.70 | +0.95 | +4.58% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 22.00 | 23.50 | 20.49 | 20.75 | −0.41 | −1.94% | 0.00 cr | 64.8% | ₹0 cr |
| 02 Sep '26 | 19.10 | 21.60 | 19.10 | 21.16 | +2.61 | +14.07% | 0.00 cr | 72.5% | ₹0 cr |
| 01 Sep '26 | 19.10 | 19.10 | 18.50 | 18.55 | −0.05 | −0.27% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 18.50 | 19.50 | 18.50 | 18.60 | +0.60 | +3.33% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 18.96 | 18.96 | 17.90 | 18.00 | −0.50 | −2.70% | 0.00 cr | 99.2% | ₹0 cr |
| 27 Aug '26 | 18.59 | 18.59 | 17.95 | 18.50 | −0.09 | −0.48% | 0.00 cr | 89.8% | ₹0 cr |
| 26 Aug '26 | 18.50 | 18.99 | 17.96 | 18.59 | +1.05 | +5.99% | 0.00 cr | 77.4% | ₹0 cr |
| 25 Aug '26 | 18.48 | 18.48 | 17.25 | 17.54 | −0.93 | −5.04% | 0.00 cr | 93.5% | ₹0 cr |
| 24 Aug '26 | 18.50 | 18.50 | 17.99 | 18.47 | +0.49 | +2.73% | 0.00 cr | 99.0% | ₹0 cr |
| 21 Aug '26 | 17.80 | 18.54 | 17.80 | 17.98 | +0.64 | +3.69% | 0.00 cr | 79.5% | ₹0 cr |
| 20 Aug '26 | 17.56 | 18.47 | 17.25 | 17.34 | −0.19 | −1.08% | 0.00 cr | 96.5% | ₹0 cr |
| 19 Aug '26 | 18.50 | 18.50 | 17.50 | 17.53 | −0.47 | −2.61% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 18.83 | 18.83 | 17.90 | 18.00 | −0.12 | −0.66% | 0.00 cr | 98.9% | ₹0 cr |
| 17 Aug '26 | 18.75 | 19.00 | 18.10 | 18.12 | +0.07 | +0.39% | 0.00 cr | 95.9% | ₹0 cr |
| 14 Aug '26 | 18.69 | 18.69 | 18.00 | 18.05 | −0.64 | −3.42% | 0.00 cr | 94.8% | ₹0 cr |
| 13 Aug '26 | 18.95 | 18.95 | 17.45 | 18.69 | −0.27 | −1.42% | 0.00 cr | 65.5% | ₹0 cr |
| 12 Aug '26 | 19.79 | 19.79 | 18.00 | 18.96 | +0.01 | +0.05% | 0.00 cr | 84.8% | ₹0 cr |
| 11 Aug '26 | 19.50 | 19.99 | 18.50 | 18.95 | −0.55 | −2.82% | 0.00 cr | 87.7% | ₹0 cr |
| 10 Aug '26 | 20.50 | 20.50 | 19.50 | 19.50 | −0.75 | −3.70% | 0.00 cr | 99.3% | ₹0 cr |
| 07 Aug '26 | 19.50 | 20.25 | 19.50 | 20.25 | +0.74 | +3.79% | 0.00 cr | 97.0% | ₹0 cr |
| 06 Aug '26 | 19.98 | 20.43 | 19.11 | 19.51 | −0.18 | −0.91% | 0.00 cr | 84.7% | ₹0 cr |
| 05 Aug '26 | 20.38 | 20.98 | 19.50 | 19.69 | −0.14 | −0.71% | 0.00 cr | 56.2% | ₹0 cr |
| 04 Aug '26 | 20.61 | 21.75 | 19.51 | 19.83 | −0.48 | −2.36% | 0.00 cr | 78.1% | ₹0 cr |
| 03 Aug '26 | 20.98 | 22.00 | 19.80 | 20.31 | −0.29 | −1.41% | 0.00 cr | 58.6% | ₹0 cr |
| 31 Jul '26 | 21.94 | 21.99 | 20.41 | 20.60 | −1.34 | −6.11% | 0.00 cr | 72.9% | ₹0 cr |
| 30 Jul '26 | 22.00 | 22.00 | 21.94 | 21.94 | +0.76 | +3.59% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 22.20 | 22.25 | 20.20 | 21.18 | −1.02 | −4.59% | 0.00 cr | 66.7% | ₹0 cr |
| 28 Jul '26 | 22.01 | 23.00 | 19.99 | 22.20 | +0.20 | +0.91% | 0.00 cr | 56.4% | ₹0 cr |
| 27 Jul '26 | 24.08 | 24.08 | 20.00 | 22.00 | −1.50 | −6.38% | 0.00 cr | 69.6% | ₹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.
