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 | 21.93 | 22.00 | 20.62 | 21.21 | −0.44 | −2.03% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 21.60 | 21.90 | 21.00 | 21.65 | +0.49 | +2.32% | 0.01 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 20.91 | 21.49 | 20.10 | 21.16 | +0.29 | +1.39% | 0.02 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 20.12 | 20.97 | 19.12 | 20.87 | +0.75 | +3.73% | 0.03 cr | — | ₹1 cr |
| 31 Aug '26 | 19.96 | 20.65 | 19.02 | 20.12 | +0.16 | +0.80% | 0.02 cr | — | ₹0 cr |
| 28 Aug '26 | 19.31 | 21.17 | 19.19 | 19.96 | −0.23 | −1.14% | 0.03 cr | 100.0% | ₹1 cr |
| 27 Aug '26 | 19.36 | 21.10 | 19.31 | 20.19 | −0.13 | −0.64% | 0.02 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 23.00 | 24.35 | 20.32 | 20.32 | −2.25 | −9.97% | 0.07 cr | 55.1% | ₹1 cr |
| 25 Aug '26 | 24.50 | 24.50 | 21.99 | 22.57 | +0.13 | +0.58% | 0.08 cr | 61.3% | ₹2 cr |
| 24 Aug '26 | 22.57 | 22.60 | 21.16 | 22.44 | +3.60 | +19.11% | 0.15 cr | 54.7% | ₹3 cr |
| 21 Aug '26 | 16.09 | 18.96 | 15.75 | 18.84 | +3.04 | +19.24% | 0.07 cr | 70.7% | ₹1 cr |
| 20 Aug '26 | 15.25 | 15.89 | 15.25 | 15.80 | +0.54 | +3.54% | 0.01 cr | 87.5% | ₹0 cr |
| 19 Aug '26 | 15.80 | 15.80 | 14.85 | 15.26 | −0.05 | −0.33% | 0.00 cr | 87.8% | ₹0 cr |
| 18 Aug '26 | 14.75 | 15.60 | 14.72 | 15.31 | +0.23 | +1.53% | 0.01 cr | 85.2% | ₹0 cr |
| 17 Aug '26 | 15.68 | 15.68 | 14.90 | 15.08 | +0.20 | +1.34% | 0.01 cr | 88.5% | ₹0 cr |
| 14 Aug '26 | 13.80 | 15.00 | 13.57 | 14.88 | +1.38 | +10.22% | 0.03 cr | 89.1% | ₹0 cr |
| 13 Aug '26 | 12.15 | 14.00 | 12.15 | 13.50 | +1.03 | +8.26% | 0.02 cr | 67.4% | ₹0 cr |
| 12 Aug '26 | 12.00 | 12.85 | 11.22 | 12.47 | +0.71 | +6.04% | 0.01 cr | 67.7% | ₹0 cr |
| 11 Aug '26 | 11.95 | 12.24 | 10.86 | 11.76 | +0.05 | +0.43% | 0.02 cr | 77.2% | ₹0 cr |
| 10 Aug '26 | 11.47 | 11.94 | 11.46 | 11.71 | +0.00 | +0.00% | 0.03 cr | 92.2% | ₹0 cr |
| 07 Aug '26 | 12.00 | 12.05 | 11.61 | 11.71 | −0.27 | −2.25% | 0.01 cr | 79.4% | ₹0 cr |
| 06 Aug '26 | 11.91 | 12.39 | 11.80 | 11.98 | +0.07 | +0.59% | 0.00 cr | 89.3% | ₹0 cr |
| 05 Aug '26 | 11.85 | 12.45 | 11.85 | 11.91 | −0.09 | −0.75% | 0.00 cr | 79.0% | ₹0 cr |
| 04 Aug '26 | 12.28 | 12.28 | 11.80 | 12.00 | −0.13 | −1.07% | 0.01 cr | 93.5% | ₹0 cr |
| 03 Aug '26 | 12.32 | 12.80 | 12.10 | 12.13 | −0.18 | −1.46% | 0.00 cr | 76.8% | ₹0 cr |
| 31 Jul '26 | 12.78 | 12.90 | 12.18 | 12.31 | −0.67 | −5.16% | 0.01 cr | 79.4% | ₹0 cr |
| 30 Jul '26 | 13.10 | 13.59 | 12.76 | 12.98 | +0.26 | +2.04% | 0.00 cr | 96.5% | ₹0 cr |
| 29 Jul '26 | 13.00 | 13.19 | 12.65 | 12.72 | +0.09 | +0.71% | 0.00 cr | 82.3% | ₹0 cr |
| 28 Jul '26 | 12.47 | 13.40 | 12.47 | 12.63 | −0.22 | −1.71% | 0.00 cr | 69.8% | ₹0 cr |
| 27 Jul '26 | 12.60 | 14.08 | 12.60 | 12.85 | −0.20 | −1.53% | 0.00 cr | 54.0% | ₹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.
