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 | 22.45 | 23.25 | 21.90 | 22.71 | +0.41 | +1.84% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 22.40 | 22.40 | 21.64 | 22.30 | −0.10 | −0.45% | 0.00 cr | 70.4% | ₹0 cr |
| 02 Sep '26 | 21.90 | 22.70 | 21.28 | 22.40 | +0.65 | +2.99% | 0.00 cr | 80.2% | ₹0 cr |
| 01 Sep '26 | 21.66 | 22.00 | 21.66 | 21.75 | −0.75 | −3.33% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 21.27 | 22.70 | 21.15 | 22.50 | +0.80 | +3.69% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 21.91 | 21.91 | 21.70 | 21.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 22.85 | 22.85 | 21.00 | 21.70 | −0.58 | −2.60% | 0.00 cr | 84.0% | ₹0 cr |
| 26 Aug '26 | 22.40 | 23.75 | 22.27 | 22.28 | −0.12 | −0.54% | 0.00 cr | 94.5% | ₹0 cr |
| 25 Aug '26 | 22.10 | 23.85 | 22.10 | 22.40 | −0.08 | −0.36% | 0.00 cr | 77.7% | ₹0 cr |
| 24 Aug '26 | 22.85 | 23.25 | 22.13 | 22.48 | −0.38 | −1.66% | 0.00 cr | 78.0% | ₹0 cr |
| 21 Aug '26 | 22.49 | 22.90 | 22.05 | 22.86 | +0.38 | +1.69% | 0.00 cr | 74.0% | ₹0 cr |
| 20 Aug '26 | 22.15 | 22.50 | 22.00 | 22.48 | −0.02 | −0.09% | 0.00 cr | 76.8% | ₹0 cr |
| 19 Aug '26 | 22.30 | 22.50 | 22.30 | 22.50 | −0.38 | −1.66% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 22.45 | 23.55 | 22.05 | 22.88 | +0.43 | +1.92% | 0.00 cr | 56.3% | ₹0 cr |
| 17 Aug '26 | 22.11 | 23.39 | 21.95 | 22.45 | −0.29 | −1.28% | 0.00 cr | 75.5% | ₹0 cr |
| 14 Aug '26 | 22.20 | 22.80 | 21.81 | 22.74 | −0.06 | −0.26% | 0.00 cr | 57.9% | ₹0 cr |
| 13 Aug '26 | 23.10 | 23.10 | 22.00 | 22.80 | +0.04 | +0.18% | 0.00 cr | 50.3% | ₹0 cr |
| 12 Aug '26 | 21.98 | 23.10 | 21.98 | 22.76 | +0.78 | +3.55% | 0.00 cr | 83.3% | ₹0 cr |
| 11 Aug '26 | 22.47 | 22.47 | 21.85 | 21.98 | −0.49 | −2.18% | 0.00 cr | 87.1% | ₹0 cr |
| 10 Aug '26 | 23.10 | 23.10 | 21.53 | 22.47 | +0.84 | +3.88% | 0.00 cr | 85.1% | ₹0 cr |
| 07 Aug '26 | 21.96 | 23.00 | 21.45 | 21.63 | −0.06 | −0.28% | 0.00 cr | 84.3% | ₹0 cr |
| 06 Aug '26 | 22.12 | 22.12 | 21.49 | 21.69 | −0.43 | −1.94% | 0.00 cr | 81.4% | ₹0 cr |
| 05 Aug '26 | 22.65 | 22.72 | 21.81 | 22.12 | −0.38 | −1.69% | 0.00 cr | 91.3% | ₹0 cr |
| 04 Aug '26 | 22.65 | 22.65 | 22.50 | 22.50 | −0.14 | −0.62% | 0.00 cr | 89.1% | ₹0 cr |
| 03 Aug '26 | 22.65 | 22.78 | 21.36 | 22.64 | +0.64 | +2.91% | 0.00 cr | 83.6% | ₹0 cr |
| 31 Jul '26 | 22.16 | 22.74 | 21.55 | 22.00 | −0.15 | −0.68% | 0.00 cr | 96.6% | ₹0 cr |
| 30 Jul '26 | 22.10 | 22.21 | 22.00 | 22.15 | −0.15 | −0.67% | 0.00 cr | 99.3% | ₹0 cr |
| 29 Jul '26 | 22.74 | 22.74 | 22.30 | 22.30 | −0.01 | −0.04% | 0.00 cr | 92.5% | ₹0 cr |
| 28 Jul '26 | 22.10 | 22.85 | 22.10 | 22.31 | −0.58 | −2.53% | 0.00 cr | 71.7% | ₹0 cr |
| 27 Jul '26 | 22.05 | 22.99 | 22.05 | 22.89 | +0.84 | +3.81% | 0.00 cr | 76.8% | ₹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.
