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 | 22.88 | 22.88 | 19.80 | 19.91 | +0.30 | +1.53% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 23.49 | 23.49 | 19.50 | 19.61 | −0.38 | −1.90% | 0.00 cr | 91.7% | ₹0 cr |
| 02 Sep '26 | 20.03 | 21.70 | 19.50 | 19.99 | −0.05 | −0.25% | 0.00 cr | 77.7% | ₹0 cr |
| 01 Sep '26 | 20.00 | 21.93 | 19.94 | 20.04 | −0.41 | −2.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 20.33 | 20.50 | 19.73 | 20.45 | +0.03 | +0.15% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 24.84 | 24.84 | 20.33 | 20.42 | −0.41 | −1.97% | 0.00 cr | 75.9% | ₹0 cr |
| 27 Aug '26 | 19.50 | 23.25 | 18.97 | 20.83 | +1.39 | +7.15% | 0.00 cr | 71.3% | ₹0 cr |
| 26 Aug '26 | 19.80 | 19.98 | 19.10 | 19.44 | −0.36 | −1.82% | 0.00 cr | 90.0% | ₹0 cr |
| 25 Aug '26 | 19.78 | 19.97 | 19.20 | 19.80 | +0.62 | +3.23% | 0.00 cr | 99.4% | ₹0 cr |
| 24 Aug '26 | 19.52 | 19.92 | 19.05 | 19.18 | −0.34 | −1.74% | 0.00 cr | 84.2% | ₹0 cr |
| 21 Aug '26 | 19.98 | 19.98 | 19.15 | 19.52 | −0.26 | −1.31% | 0.00 cr | 94.7% | ₹0 cr |
| 20 Aug '26 | 19.40 | 19.98 | 19.21 | 19.78 | +0.30 | +1.54% | 0.00 cr | 99.3% | ₹0 cr |
| 19 Aug '26 | 19.99 | 19.99 | 19.13 | 19.48 | −0.13 | −0.66% | 0.00 cr | 75.5% | ₹0 cr |
| 18 Aug '26 | 19.66 | 19.98 | 19.10 | 19.61 | −0.05 | −0.25% | 0.00 cr | 81.9% | ₹0 cr |
| 17 Aug '26 | 20.93 | 20.93 | 19.55 | 19.66 | −0.38 | −1.90% | 0.00 cr | 78.2% | ₹0 cr |
| 14 Aug '26 | 20.60 | 20.93 | 19.75 | 20.04 | −0.56 | −2.72% | 0.00 cr | 98.9% | ₹0 cr |
| 13 Aug '26 | 20.85 | 20.85 | 19.75 | 20.60 | +0.21 | +1.03% | 0.00 cr | 87.4% | ₹0 cr |
| 12 Aug '26 | 22.69 | 22.69 | 19.71 | 20.39 | +0.73 | +3.71% | 0.00 cr | 95.4% | ₹0 cr |
| 11 Aug '26 | 21.56 | 21.56 | 19.51 | 19.66 | −0.54 | −2.67% | 0.00 cr | 82.3% | ₹0 cr |
| 10 Aug '26 | 20.51 | 22.20 | 20.00 | 20.20 | −0.52 | −2.51% | 0.00 cr | 67.5% | ₹0 cr |
| 07 Aug '26 | 22.62 | 22.62 | 20.70 | 20.72 | +0.18 | +0.88% | 0.00 cr | 78.0% | ₹0 cr |
| 06 Aug '26 | 20.85 | 21.10 | 20.18 | 20.54 | −0.60 | −2.84% | 0.00 cr | 79.5% | ₹0 cr |
| 05 Aug '26 | 21.00 | 22.34 | 21.00 | 21.14 | +0.08 | +0.38% | 0.00 cr | 79.2% | ₹0 cr |
| 04 Aug '26 | 21.06 | 22.50 | 20.65 | 21.06 | +0.00 | +0.00% | 0.00 cr | 76.7% | ₹0 cr |
| 03 Aug '26 | 21.85 | 22.74 | 20.26 | 21.06 | −0.58 | −2.68% | 0.00 cr | 58.1% | ₹0 cr |
| 31 Jul '26 | 20.13 | 21.75 | 20.13 | 21.64 | +1.01 | +4.90% | 0.00 cr | 81.2% | ₹0 cr |
| 30 Jul '26 | 21.22 | 23.22 | 20.11 | 20.63 | −0.17 | −0.82% | 0.00 cr | 78.1% | ₹0 cr |
| 29 Jul '26 | 22.03 | 22.03 | 20.25 | 20.80 | −1.78 | −7.88% | 0.00 cr | 76.1% | ₹0 cr |
| 28 Jul '26 | 22.68 | 22.68 | 21.42 | 22.58 | −0.14 | −0.62% | 0.00 cr | 65.0% | ₹0 cr |
| 27 Jul '26 | 21.00 | 25.45 | 19.55 | 22.72 | +1.47 | +6.92% | 0.00 cr | 37.1% | ₹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.
