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 | 23.18 | 23.32 | 22.10 | 22.19 | −0.33 | −1.47% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 22.85 | 23.10 | 22.22 | 22.52 | +0.05 | +0.22% | 0.00 cr | 63.4% | ₹0 cr |
| 02 Sep '26 | 22.76 | 22.80 | 21.90 | 22.47 | +0.37 | +1.67% | 0.00 cr | 83.6% | ₹0 cr |
| 01 Sep '26 | 23.79 | 23.79 | 21.90 | 22.10 | −0.77 | −3.37% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 23.46 | 23.59 | 22.70 | 22.87 | −0.59 | −2.51% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 23.40 | 23.90 | 23.13 | 23.46 | +0.09 | +0.39% | 0.00 cr | 95.0% | ₹0 cr |
| 27 Aug '26 | 23.44 | 24.89 | 23.20 | 23.37 | −0.31 | −1.31% | 0.00 cr | 70.8% | ₹0 cr |
| 26 Aug '26 | 25.49 | 25.49 | 23.39 | 23.68 | −0.58 | −2.39% | 0.00 cr | 87.1% | ₹0 cr |
| 25 Aug '26 | 22.54 | 26.00 | 22.54 | 24.26 | +0.91 | +3.90% | 0.02 cr | 61.1% | ₹0 cr |
| 24 Aug '26 | 24.55 | 24.55 | 22.97 | 23.35 | +0.38 | +1.65% | 0.00 cr | 90.1% | ₹0 cr |
| 21 Aug '26 | 22.55 | 23.00 | 22.20 | 22.97 | +0.48 | +2.13% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 22.05 | 22.89 | 22.00 | 22.49 | +0.28 | +1.26% | 0.00 cr | 99.4% | ₹0 cr |
| 19 Aug '26 | 22.49 | 22.95 | 22.00 | 22.21 | −0.28 | −1.24% | 0.00 cr | 90.2% | ₹0 cr |
| 18 Aug '26 | 22.60 | 22.60 | 22.21 | 22.49 | −0.10 | −0.44% | 0.00 cr | 99.0% | ₹0 cr |
| 17 Aug '26 | 22.52 | 23.00 | 22.05 | 22.59 | −0.22 | −0.96% | 0.00 cr | 76.8% | ₹0 cr |
| 14 Aug '26 | 22.35 | 22.99 | 22.35 | 22.81 | +0.01 | +0.04% | 0.00 cr | 66.3% | ₹0 cr |
| 13 Aug '26 | 23.40 | 23.40 | 22.25 | 22.80 | +0.35 | +1.56% | 0.00 cr | 73.8% | ₹0 cr |
| 12 Aug '26 | 22.90 | 22.99 | 22.00 | 22.45 | −0.33 | −1.45% | 0.00 cr | 70.4% | ₹0 cr |
| 11 Aug '26 | 22.75 | 23.00 | 22.60 | 22.78 | +0.03 | +0.13% | 0.00 cr | 98.8% | ₹0 cr |
| 10 Aug '26 | 23.75 | 23.75 | 22.51 | 22.75 | −0.25 | −1.09% | 0.00 cr | 90.0% | ₹0 cr |
| 07 Aug '26 | 23.39 | 23.39 | 22.06 | 23.00 | −0.02 | −0.09% | 0.00 cr | 78.3% | ₹0 cr |
| 06 Aug '26 | 23.05 | 23.40 | 22.60 | 23.02 | +0.50 | +2.22% | 0.00 cr | 96.0% | ₹0 cr |
| 05 Aug '26 | 23.07 | 23.07 | 22.00 | 22.52 | −0.55 | −2.38% | 0.01 cr | 83.9% | ₹0 cr |
| 04 Aug '26 | 23.16 | 23.79 | 23.04 | 23.07 | +0.00 | +0.00% | 0.00 cr | 98.3% | ₹0 cr |
| 03 Aug '26 | 23.83 | 24.50 | 23.00 | 23.07 | −0.77 | −3.23% | 0.00 cr | 74.7% | ₹0 cr |
| 31 Jul '26 | 23.59 | 23.94 | 23.01 | 23.84 | +0.71 | +3.07% | 0.00 cr | 71.4% | ₹0 cr |
| 30 Jul '26 | 23.28 | 23.30 | 23.00 | 23.13 | −0.17 | −0.73% | 0.00 cr | 92.9% | ₹0 cr |
| 29 Jul '26 | 23.49 | 23.49 | 22.75 | 23.30 | +0.63 | +2.78% | 0.00 cr | 76.7% | ₹0 cr |
| 28 Jul '26 | 22.94 | 23.57 | 22.40 | 22.67 | −0.27 | −1.18% | 0.00 cr | 75.8% | ₹0 cr |
| 27 Jul '26 | 23.90 | 23.90 | 22.83 | 22.94 | −0.21 | −0.91% | 0.00 cr | 70.6% | ₹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.
