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 | 22.50 | 23.83 | 22.50 | 23.50 | +0.78 | +3.43% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 23.63 | 23.63 | 22.29 | 22.72 | −0.68 | −2.91% | 0.00 cr | 96.8% | ₹0 cr |
| 02 Sep '26 | 25.25 | 25.25 | 22.00 | 23.40 | −0.57 | −2.38% | 0.00 cr | 48.5% | ₹0 cr |
| 01 Sep '26 | 24.20 | 24.20 | 22.70 | 23.97 | +0.25 | +1.05% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 23.72 | 23.72 | 23.72 | 23.72 | +0.27 | +1.15% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 24.00 | 24.00 | 22.21 | 23.45 | +0.04 | +0.17% | 0.00 cr | 89.1% | ₹0 cr |
| 27 Aug '26 | 23.00 | 24.47 | 22.06 | 23.41 | +0.09 | +0.39% | 0.00 cr | 77.2% | ₹0 cr |
| 26 Aug '26 | 23.95 | 23.95 | 23.00 | 23.32 | −0.63 | −2.63% | 0.00 cr | 88.2% | ₹0 cr |
| 25 Aug '26 | 24.20 | 24.20 | 23.01 | 23.95 | −0.09 | −0.37% | 0.00 cr | 98.7% | ₹0 cr |
| 24 Aug '26 | 23.85 | 25.50 | 22.68 | 24.04 | +0.66 | +2.82% | 0.00 cr | 88.2% | ₹0 cr |
| 21 Aug '26 | 22.10 | 24.00 | 22.10 | 23.38 | +0.93 | +4.14% | 0.00 cr | 93.7% | ₹0 cr |
| 20 Aug '26 | 21.50 | 22.79 | 20.94 | 22.45 | +1.06 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 19.99 | 21.39 | 19.99 | 21.39 | +1.86 | +9.52% | 0.00 cr | 96.6% | ₹0 cr |
| 18 Aug '26 | 19.70 | 20.18 | 19.41 | 19.53 | −0.21 | −1.06% | 0.00 cr | 64.8% | ₹0 cr |
| 17 Aug '26 | 20.50 | 20.60 | 19.50 | 19.74 | −1.04 | −5.00% | 0.00 cr | 90.3% | ₹0 cr |
| 14 Aug '26 | 21.47 | 21.47 | 20.35 | 20.78 | −0.70 | −3.26% | 0.00 cr | 81.8% | ₹0 cr |
| 13 Aug '26 | 21.70 | 21.70 | 21.00 | 21.48 | −0.30 | −1.38% | 0.00 cr | 99.2% | ₹0 cr |
| 12 Aug '26 | 21.38 | 21.79 | 20.62 | 21.78 | +1.20 | +5.83% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 21.70 | 21.89 | 20.08 | 20.58 | −1.10 | −5.07% | 0.00 cr | 91.0% | ₹0 cr |
| 10 Aug '26 | 21.70 | 21.70 | 21.33 | 21.68 | +0.35 | +1.64% | 0.00 cr | 96.0% | ₹0 cr |
| 07 Aug '26 | 20.56 | 21.50 | 20.52 | 21.33 | +0.43 | +2.06% | 0.00 cr | 85.9% | ₹0 cr |
| 06 Aug '26 | 20.83 | 20.93 | 20.30 | 20.90 | +0.07 | +0.34% | 0.00 cr | 91.2% | ₹0 cr |
| 05 Aug '26 | 20.88 | 20.88 | 20.50 | 20.83 | +0.26 | +1.26% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 21.05 | 21.90 | 19.45 | 20.57 | −0.59 | −2.79% | 0.00 cr | 69.4% | ₹0 cr |
| 03 Aug '26 | 21.89 | 21.90 | 21.05 | 21.16 | −0.33 | −1.54% | 0.00 cr | 87.0% | ₹0 cr |
| 31 Jul '26 | 21.48 | 21.49 | 21.10 | 21.49 | +0.46 | +2.19% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 21.50 | 21.70 | 20.51 | 21.03 | −0.75 | −3.44% | 0.00 cr | 80.2% | ₹0 cr |
| 29 Jul '26 | 21.35 | 21.85 | 21.35 | 21.78 | +0.73 | +3.47% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 21.01 | 21.70 | 20.16 | 21.05 | −0.34 | −1.59% | 0.00 cr | 78.2% | ₹0 cr |
| 27 Jul '26 | 21.39 | 21.39 | 21.39 | 21.39 | −0.10 | −0.47% | 0.00 cr | 100.0% | ₹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.
