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 | 22.00 | 23.96 | 22.00 | 23.96 | +0.93 | +4.04% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 22.00 | 23.24 | 22.00 | 23.03 | +0.89 | +4.02% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 23.28 | 23.28 | 22.12 | 22.14 | −1.14 | −4.90% | 0.00 cr | 91.3% | ₹0 cr |
| 01 Sep '26 | 23.10 | 23.99 | 23.10 | 23.28 | −0.03 | −0.13% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 27.89 | 27.89 | 23.00 | 23.31 | −3.10 | −11.74% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 23.98 | 26.41 | 21.30 | 26.41 | +4.40 | +19.99% | 0.02 cr | 45.7% | ₹0 cr |
| 27 Aug '26 | 22.00 | 23.89 | 20.52 | 22.01 | +0.01 | +0.05% | 0.00 cr | 52.4% | ₹0 cr |
| 26 Aug '26 | 22.00 | 22.79 | 21.00 | 22.00 | −0.01 | −0.05% | 0.00 cr | 68.5% | ₹0 cr |
| 25 Aug '26 | 21.99 | 24.75 | 20.50 | 22.01 | +0.97 | +4.61% | 0.00 cr | 77.6% | ₹0 cr |
| 24 Aug '26 | 21.00 | 21.99 | 20.49 | 21.04 | +0.04 | +0.19% | 0.00 cr | 98.1% | ₹0 cr |
| 21 Aug '26 | 21.99 | 21.99 | 20.00 | 21.00 | −1.00 | −4.55% | 0.00 cr | 77.3% | ₹0 cr |
| 20 Aug '26 | 21.45 | 22.37 | 21.10 | 22.00 | +0.47 | +2.18% | 0.00 cr | 89.3% | ₹0 cr |
| 19 Aug '26 | 21.10 | 23.00 | 21.10 | 21.53 | +0.43 | +2.04% | 0.01 cr | 48.8% | ₹0 cr |
| 18 Aug '26 | 18.40 | 21.82 | 17.60 | 21.10 | +2.91 | +16.00% | 0.01 cr | 82.0% | ₹0 cr |
| 17 Aug '26 | 17.50 | 19.45 | 17.50 | 18.19 | −0.57 | −3.04% | 0.00 cr | 64.5% | ₹0 cr |
| 14 Aug '26 | 19.06 | 19.06 | 17.51 | 18.76 | +0.07 | +0.37% | 0.00 cr | 88.0% | ₹0 cr |
| 13 Aug '26 | 18.01 | 19.00 | 18.01 | 18.69 | +0.29 | +1.58% | 0.00 cr | 98.3% | ₹0 cr |
| 12 Aug '26 | 18.50 | 18.50 | 18.00 | 18.40 | −0.57 | −3.00% | 0.00 cr | 93.5% | ₹0 cr |
| 11 Aug '26 | 18.57 | 19.40 | 18.57 | 18.97 | +0.31 | +1.66% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 19.49 | 19.49 | 18.60 | 18.66 | +0.09 | +0.48% | 0.00 cr | 60.3% | ₹0 cr |
| 07 Aug '26 | 18.25 | 19.10 | 18.25 | 18.57 | +0.48 | +2.65% | 0.00 cr | 70.5% | ₹0 cr |
| 06 Aug '26 | 18.42 | 19.24 | 18.00 | 18.09 | −0.33 | −1.79% | 0.00 cr | 85.3% | ₹0 cr |
| 05 Aug '26 | 20.79 | 20.79 | 18.40 | 18.42 | −0.50 | −2.64% | 0.00 cr | 66.8% | ₹0 cr |
| 04 Aug '26 | 19.00 | 19.00 | 18.00 | 18.92 | −0.08 | −0.42% | 0.00 cr | 97.6% | ₹0 cr |
| 03 Aug '26 | 18.50 | 19.00 | 18.00 | 19.00 | +0.50 | +2.70% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 18.53 | 18.53 | 18.50 | 18.50 | −0.03 | −0.16% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 18.00 | 18.99 | 17.65 | 18.53 | +0.15 | +0.82% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 18.47 | 18.47 | 17.51 | 18.38 | +0.27 | +1.49% | 0.00 cr | 97.5% | ₹0 cr |
| 28 Jul '26 | 17.11 | 18.81 | 17.11 | 18.11 | +0.59 | +3.37% | 0.00 cr | 99.6% | ₹0 cr |
| 27 Jul '26 | 17.75 | 18.14 | 17.52 | 17.52 | +0.12 | +0.69% | 0.00 cr | 99.3% | ₹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.
