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 | 24.15 | 24.15 | 21.85 | 21.85 | −1.15 | −5.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 23.33 | 23.33 | 23.00 | 23.00 | −0.01 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 23.93 | 24.62 | 23.00 | 23.01 | −0.45 | −1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 21.66 | 23.62 | 21.66 | 23.46 | +0.67 | +2.94% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 23.97 | 23.97 | 22.56 | 22.79 | −0.95 | −4.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 23.74 | 24.79 | 23.74 | 23.74 | −1.24 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 25.44 | 25.44 | 23.02 | 24.98 | +0.75 | +3.10% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 25.49 | 26.50 | 24.23 | 24.23 | −1.27 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 24.49 | 25.80 | 23.36 | 25.50 | +0.92 | +3.74% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 22.25 | 24.58 | 22.24 | 24.58 | +1.17 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 25.52 | 25.52 | 23.29 | 23.41 | −1.10 | −4.49% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 25.80 | 25.80 | 24.51 | 24.51 | −1.29 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 26.74 | 27.99 | 25.41 | 25.80 | −0.94 | −3.52% | 0.00 cr | 82.2% | ₹0 cr |
| 18 Aug '26 | 26.73 | 26.74 | 26.73 | 26.74 | +1.27 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 25.47 | 25.47 | 23.05 | 25.47 | +1.21 | +4.99% | 0.00 cr | 96.0% | ₹0 cr |
| 14 Aug '26 | 23.99 | 24.26 | 23.99 | 24.26 | +1.15 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 23.00 | 23.11 | 22.99 | 23.11 | +1.10 | +5.00% | 0.00 cr | 82.3% | ₹0 cr |
| 12 Aug '26 | 22.01 | 22.01 | 19.93 | 22.01 | +1.04 | +4.96% | 0.00 cr | 73.0% | ₹0 cr |
| 11 Aug '26 | 20.01 | 20.97 | 19.06 | 20.97 | +0.99 | +4.95% | 0.00 cr | 99.9% | ₹0 cr |
| 10 Aug '26 | 19.95 | 19.98 | 18.51 | 19.98 | +0.95 | +4.99% | 0.00 cr | 96.2% | ₹0 cr |
| 07 Aug '26 | 18.13 | 19.03 | 18.13 | 19.03 | +0.90 | +4.96% | 0.00 cr | 91.8% | ₹0 cr |
| 06 Aug '26 | 17.50 | 18.13 | 17.50 | 18.13 | +0.86 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 17.87 | 18.28 | 17.00 | 17.27 | −0.14 | −0.80% | 0.00 cr | 77.7% | ₹0 cr |
| 04 Aug '26 | 18.40 | 18.40 | 17.32 | 17.41 | −0.82 | −4.50% | 0.00 cr | 85.7% | ₹0 cr |
| 03 Aug '26 | 18.44 | 18.44 | 18.00 | 18.23 | +0.61 | +3.46% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 17.60 | 18.26 | 17.49 | 17.62 | −0.79 | −4.29% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 18.99 | 18.99 | 17.86 | 18.41 | −0.39 | −2.07% | 0.00 cr | 79.4% | ₹0 cr |
| 29 Jul '26 | 19.49 | 19.49 | 18.80 | 18.80 | −0.98 | −4.95% | 0.00 cr | 94.9% | ₹0 cr |
| 28 Jul '26 | 18.95 | 19.92 | 18.95 | 19.78 | −0.16 | −0.80% | 0.00 cr | 99.7% | ₹0 cr |
| 27 Jul '26 | 20.00 | 21.20 | 19.94 | 19.94 | −1.04 | −4.96% | 0.00 cr | 90.3% | ₹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.
