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 | 22.70 | 22.70 | 22.70 | 22.70 | +0.10 | +0.44% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 22.60 | 22.60 | 22.60 | 22.60 | +0.10 | +0.44% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 23.00 | 23.00 | 22.50 | 22.50 | −0.50 | −2.17% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 22.00 | 23.00 | 22.00 | 23.00 | +0.24 | +1.05% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 22.76 | 22.76 | 22.76 | 22.76 | −1.19 | −4.97% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 21.85 | 23.95 | 21.85 | 23.95 | +0.95 | +4.13% | 0.00 cr | 85.3% | ₹0 cr |
| 27 Aug '26 | 23.00 | 23.00 | 23.00 | 23.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 23.10 | 23.10 | 23.00 | 23.00 | −0.07 | −0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 23.15 | 23.15 | 22.10 | 23.07 | −0.11 | −0.47% | 0.00 cr | 90.9% | ₹0 cr |
| 24 Aug '26 | 23.15 | 23.18 | 23.15 | 23.18 | +1.10 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 22.08 | 23.15 | 22.08 | 22.08 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 22.08 | 22.08 | 22.08 | 22.08 | −0.12 | −0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 22.20 | 22.20 | 22.20 | 22.20 | −0.14 | −0.63% | 0.00 cr | 81.5% | ₹0 cr |
| 18 Aug '26 | 21.35 | 22.34 | 21.35 | 22.34 | +1.04 | +4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 21.29 | 21.30 | 21.29 | 21.30 | +1.01 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 20.29 | 20.75 | 20.29 | 20.29 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 20.30 | 20.30 | 20.29 | 20.29 | −0.01 | −0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 20.30 | 20.30 | 20.30 | 20.30 | −0.70 | −3.33% | 0.00 cr | 80.6% | ₹0 cr |
| 11 Aug '26 | 21.22 | 21.22 | 21.00 | 21.00 | +0.79 | +3.91% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 19.50 | 20.21 | 19.50 | 20.21 | +0.96 | +4.99% | 0.00 cr | 98.6% | ₹0 cr |
| 07 Aug '26 | 20.01 | 20.01 | 19.25 | 19.25 | −0.76 | −3.80% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 20.00 | 20.05 | 20.00 | 20.01 | −0.99 | −4.71% | 0.00 cr | 81.8% | ₹0 cr |
| 05 Aug '26 | 21.99 | 21.99 | 21.00 | 21.00 | −0.99 | −4.50% | 0.00 cr | 94.2% | ₹0 cr |
| 04 Aug '26 | 21.99 | 21.99 | 21.99 | 21.99 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 21.20 | 21.99 | 21.20 | 21.99 | +0.89 | +4.22% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 21.10 | 21.10 | 21.10 | 21.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 22.00 | 22.00 | 21.10 | 21.10 | −0.85 | −3.87% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 20.90 | 21.95 | 20.90 | 21.95 | −0.05 | −0.23% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 22.00 | 22.00 | 22.00 | 22.00 | −0.25 | −1.12% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 22.25 | 22.25 | 22.25 | 22.25 | −1.14 | −4.87% | 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.
