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 | 23.05 | 23.39 | 22.51 | 22.99 | +0.65 | +2.91% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 22.90 | 23.70 | 22.28 | 22.34 | −0.66 | −2.87% | 0.00 cr | 91.0% | ₹0 cr |
| 02 Sep '26 | 23.04 | 23.81 | 22.73 | 23.00 | −0.01 | −0.04% | 0.00 cr | 91.3% | ₹0 cr |
| 01 Sep '26 | 23.41 | 23.94 | 23.01 | 23.01 | −0.40 | −1.71% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 25.25 | 25.25 | 23.31 | 23.41 | −0.68 | −2.82% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 24.48 | 24.48 | 23.60 | 24.09 | +0.56 | +2.38% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 23.50 | 24.99 | 23.50 | 23.53 | +0.03 | +0.13% | 0.00 cr | 97.5% | ₹0 cr |
| 26 Aug '26 | 23.88 | 23.88 | 23.50 | 23.50 | +0.42 | +1.82% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 23.85 | 23.99 | 23.00 | 23.08 | −0.35 | −1.49% | 0.00 cr | 94.8% | ₹0 cr |
| 24 Aug '26 | 23.35 | 24.49 | 23.26 | 23.43 | −0.45 | −1.88% | 0.00 cr | 74.5% | ₹0 cr |
| 21 Aug '26 | 23.55 | 24.00 | 22.50 | 23.88 | −0.08 | −0.33% | 0.00 cr | 77.5% | ₹0 cr |
| 20 Aug '26 | 23.23 | 24.30 | 23.23 | 23.96 | +0.77 | +3.32% | 0.00 cr | 77.9% | ₹0 cr |
| 19 Aug '26 | 23.25 | 24.44 | 23.18 | 23.19 | −0.53 | −2.23% | 0.00 cr | 71.7% | ₹0 cr |
| 18 Aug '26 | 23.72 | 23.83 | 23.35 | 23.72 | −0.11 | −0.46% | 0.00 cr | 97.2% | ₹0 cr |
| 17 Aug '26 | 25.21 | 25.21 | 23.31 | 23.83 | +0.52 | +2.23% | 0.00 cr | 46.8% | ₹0 cr |
| 14 Aug '26 | 24.70 | 24.70 | 23.31 | 23.31 | −0.19 | −0.81% | 0.00 cr | 62.8% | ₹0 cr |
| 13 Aug '26 | 24.00 | 24.18 | 23.31 | 23.50 | −0.23 | −0.97% | 0.00 cr | 83.1% | ₹0 cr |
| 12 Aug '26 | 23.70 | 24.80 | 23.70 | 23.73 | +0.04 | +0.17% | 0.00 cr | 86.8% | ₹0 cr |
| 11 Aug '26 | 24.95 | 24.95 | 23.51 | 23.69 | −0.11 | −0.46% | 0.00 cr | 97.9% | ₹0 cr |
| 10 Aug '26 | 25.45 | 25.45 | 23.50 | 23.80 | −0.84 | −3.41% | 0.00 cr | 92.7% | ₹0 cr |
| 07 Aug '26 | 24.40 | 25.35 | 23.58 | 24.64 | +0.24 | +0.98% | 0.00 cr | 69.2% | ₹0 cr |
| 06 Aug '26 | 23.83 | 24.40 | 23.82 | 24.40 | +0.57 | +2.39% | 0.00 cr | 99.6% | ₹0 cr |
| 05 Aug '26 | 23.79 | 24.15 | 23.19 | 23.83 | +0.15 | +0.63% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 22.65 | 24.65 | 22.65 | 23.68 | +0.20 | +0.85% | 0.00 cr | 89.1% | ₹0 cr |
| 03 Aug '26 | 25.00 | 25.00 | 23.25 | 23.48 | −0.25 | −1.05% | 0.00 cr | 90.0% | ₹0 cr |
| 31 Jul '26 | 23.68 | 24.40 | 23.68 | 23.73 | −0.40 | −1.66% | 0.00 cr | 64.0% | ₹0 cr |
| 30 Jul '26 | 23.00 | 24.88 | 23.00 | 24.13 | +0.45 | +1.90% | 0.00 cr | 78.6% | ₹0 cr |
| 29 Jul '26 | 25.49 | 25.49 | 23.25 | 23.68 | +0.28 | +1.20% | 0.00 cr | 94.6% | ₹0 cr |
| 28 Jul '26 | 25.20 | 25.20 | 23.26 | 23.40 | −0.18 | −0.76% | 0.00 cr | 70.6% | ₹0 cr |
| 27 Jul '26 | 24.20 | 24.20 | 23.51 | 23.58 | −0.57 | −2.36% | 0.00 cr | 85.9% | ₹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.
