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 | 22.25 | 23.40 | 21.54 | 21.72 | −0.41 | −1.85% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 22.99 | 22.99 | 22.00 | 22.13 | −0.86 | −3.74% | 0.00 cr | 93.3% | ₹0 cr |
| 02 Sep '26 | 22.99 | 22.99 | 22.98 | 22.99 | +0.72 | +3.23% | 0.00 cr | 83.3% | ₹0 cr |
| 01 Sep '26 | 22.42 | 23.00 | 22.10 | 22.27 | −0.15 | −0.67% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 22.23 | 23.75 | 22.20 | 22.42 | −0.33 | −1.45% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 22.50 | 22.81 | 22.50 | 22.75 | −0.53 | −2.28% | 0.00 cr | 93.3% | ₹0 cr |
| 26 Aug '26 | 23.04 | 23.28 | 23.00 | 23.28 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 23.14 | 23.31 | 22.52 | 23.28 | +0.14 | +0.61% | 0.00 cr | 72.2% | ₹0 cr |
| 24 Aug '26 | 24.39 | 24.39 | 22.01 | 23.14 | +0.18 | +0.78% | 0.00 cr | 71.1% | ₹0 cr |
| 21 Aug '26 | 22.80 | 23.00 | 21.36 | 22.96 | +0.49 | +2.18% | 0.00 cr | 84.9% | ₹0 cr |
| 20 Aug '26 | 23.00 | 23.05 | 22.10 | 22.47 | +0.43 | +1.95% | 0.00 cr | 94.9% | ₹0 cr |
| 19 Aug '26 | 23.00 | 23.39 | 21.50 | 22.04 | −1.96 | −8.17% | 0.00 cr | 95.6% | ₹0 cr |
| 18 Aug '26 | 23.00 | 24.00 | 22.85 | 24.00 | +0.96 | +4.17% | 0.00 cr | 87.5% | ₹0 cr |
| 17 Aug '26 | 23.99 | 25.50 | 23.00 | 23.04 | −0.45 | −1.92% | 0.00 cr | 95.1% | ₹0 cr |
| 14 Aug '26 | 22.50 | 23.91 | 22.50 | 23.49 | −0.42 | −1.76% | 0.00 cr | 90.0% | ₹0 cr |
| 13 Aug '26 | 24.00 | 24.00 | 22.51 | 23.91 | −0.06 | −0.25% | 0.00 cr | 78.5% | ₹0 cr |
| 12 Aug '26 | 24.90 | 24.90 | 23.00 | 23.97 | +0.42 | +1.78% | 0.00 cr | 85.2% | ₹0 cr |
| 11 Aug '26 | 23.67 | 23.91 | 23.55 | 23.55 | −0.36 | −1.51% | 0.00 cr | 85.7% | ₹0 cr |
| 10 Aug '26 | 25.90 | 25.90 | 22.51 | 23.91 | −0.58 | −2.37% | 0.00 cr | 70.6% | ₹0 cr |
| 07 Aug '26 | 22.15 | 24.89 | 22.15 | 24.49 | +2.25 | +10.12% | 0.00 cr | 86.8% | ₹0 cr |
| 06 Aug '26 | 23.00 | 23.00 | 22.14 | 22.24 | −1.76 | −7.33% | 0.00 cr | 99.8% | ₹0 cr |
| 05 Aug '26 | 23.85 | 24.48 | 23.00 | 24.00 | +0.61 | +2.61% | 0.00 cr | 98.3% | ₹0 cr |
| 04 Aug '26 | 23.50 | 24.45 | 23.05 | 23.39 | −0.17 | −0.72% | 0.00 cr | 61.3% | ₹0 cr |
| 03 Aug '26 | 24.62 | 24.62 | 22.50 | 23.56 | −0.94 | −3.84% | 0.00 cr | 73.4% | ₹0 cr |
| 31 Jul '26 | 25.99 | 25.99 | 24.50 | 24.50 | +0.26 | +1.07% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 24.45 | 24.45 | 24.20 | 24.24 | +1.49 | +6.55% | 0.00 cr | 61.8% | ₹0 cr |
| 29 Jul '26 | 22.10 | 23.86 | 22.10 | 22.75 | +0.69 | +3.13% | 0.00 cr | 96.4% | ₹0 cr |
| 28 Jul '26 | 24.49 | 24.50 | 20.90 | 22.06 | −2.31 | −9.48% | 0.00 cr | 60.8% | ₹0 cr |
| 27 Jul '26 | 22.55 | 24.99 | 22.02 | 24.37 | +1.37 | +5.96% | 0.00 cr | 78.1% | ₹0 cr |
| 24 Jul '26 | 22.40 | 24.39 | 22.40 | 23.00 | −0.78 | −3.28% | 0.00 cr | 93.9% | ₹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.
