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 | 20.95 | 20.95 | 18.52 | 19.45 | −0.55 | −2.75% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 19.69 | 20.30 | 19.30 | 20.00 | +0.40 | +2.04% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 20.50 | 20.50 | 19.17 | 19.60 | +0.00 | +0.00% | 0.00 cr | 97.4% | ₹0 cr |
| 01 Sep '26 | 18.70 | 21.73 | 18.70 | 19.60 | +0.05 | +0.26% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 23.36 | 23.36 | 19.15 | 19.55 | −0.44 | −2.20% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 20.00 | 20.00 | 19.02 | 19.99 | +0.45 | +2.30% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 18.77 | 19.99 | 18.70 | 19.54 | +0.86 | +4.60% | 0.00 cr | 82.0% | ₹0 cr |
| 26 Aug '26 | 19.15 | 19.24 | 18.57 | 18.68 | −0.47 | −2.45% | 0.00 cr | 87.8% | ₹0 cr |
| 25 Aug '26 | 19.00 | 19.34 | 19.00 | 19.15 | −0.25 | −1.29% | 0.00 cr | 99.8% | ₹0 cr |
| 24 Aug '26 | 19.00 | 19.84 | 18.53 | 19.40 | −0.19 | −0.97% | 0.00 cr | 87.0% | ₹0 cr |
| 21 Aug '26 | 19.56 | 20.59 | 18.77 | 19.59 | −0.37 | −1.85% | 0.00 cr | 90.7% | ₹0 cr |
| 20 Aug '26 | 19.69 | 19.97 | 19.06 | 19.96 | +0.46 | +2.36% | 0.00 cr | 58.5% | ₹0 cr |
| 19 Aug '26 | 19.36 | 20.12 | 18.62 | 19.50 | +0.23 | +1.19% | 0.00 cr | 99.4% | ₹0 cr |
| 18 Aug '26 | 19.99 | 19.99 | 19.00 | 19.27 | −0.09 | −0.46% | 0.00 cr | 98.4% | ₹0 cr |
| 17 Aug '26 | 20.50 | 20.50 | 18.61 | 19.36 | −0.59 | −2.96% | 0.00 cr | 55.4% | ₹0 cr |
| 14 Aug '26 | 20.70 | 20.70 | 19.23 | 19.95 | +0.15 | +0.76% | 0.00 cr | 50.8% | ₹0 cr |
| 13 Aug '26 | 19.95 | 19.95 | 19.05 | 19.80 | −0.15 | −0.75% | 0.00 cr | 60.5% | ₹0 cr |
| 12 Aug '26 | 19.65 | 20.47 | 19.36 | 19.95 | +0.31 | +1.58% | 0.00 cr | 60.4% | ₹0 cr |
| 11 Aug '26 | 23.88 | 23.88 | 19.34 | 19.64 | −0.41 | −2.04% | 0.00 cr | 93.6% | ₹0 cr |
| 10 Aug '26 | 20.01 | 20.45 | 18.50 | 20.05 | +0.04 | +0.20% | 0.00 cr | 56.2% | ₹0 cr |
| 07 Aug '26 | 18.25 | 20.50 | 18.25 | 20.01 | −0.25 | −1.23% | 0.00 cr | 46.1% | ₹0 cr |
| 06 Aug '26 | 20.48 | 20.48 | 19.21 | 20.26 | −0.02 | −0.10% | 0.00 cr | 44.9% | ₹0 cr |
| 05 Aug '26 | 19.78 | 20.87 | 19.53 | 20.28 | +0.10 | +0.50% | 0.00 cr | 60.0% | ₹0 cr |
| 04 Aug '26 | 20.54 | 20.54 | 19.32 | 20.18 | +0.04 | +0.20% | 0.00 cr | 81.6% | ₹0 cr |
| 03 Aug '26 | 20.50 | 20.50 | 19.10 | 20.14 | +0.17 | +0.85% | 0.00 cr | 87.6% | ₹0 cr |
| 31 Jul '26 | 19.54 | 20.82 | 19.00 | 19.97 | +0.45 | +2.31% | 0.00 cr | 79.8% | ₹0 cr |
| 30 Jul '26 | 20.80 | 20.80 | 19.27 | 19.52 | −0.68 | −3.37% | 0.00 cr | 99.1% | ₹0 cr |
| 29 Jul '26 | 21.62 | 21.62 | 19.43 | 20.20 | +0.32 | +1.61% | 0.00 cr | 94.7% | ₹0 cr |
| 28 Jul '26 | 20.00 | 20.34 | 19.15 | 19.88 | −0.46 | −2.26% | 0.00 cr | 97.7% | ₹0 cr |
| 27 Jul '26 | 20.43 | 20.43 | 19.02 | 20.34 | +0.30 | +1.50% | 0.00 cr | 64.7% | ₹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.
