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 | 21.94 | 21.94 | 20.58 | 20.70 | −0.30 | −1.43% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 21.39 | 21.40 | 21.00 | 21.00 | +0.30 | +1.45% | 0.00 cr | 84.9% | ₹0 cr |
| 02 Sep '26 | 20.50 | 20.98 | 20.50 | 20.70 | +0.38 | +1.87% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 20.90 | 21.00 | 19.60 | 20.32 | −0.39 | −1.88% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 21.10 | 21.10 | 19.87 | 20.71 | −0.19 | −0.91% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 21.02 | 21.34 | 19.95 | 20.90 | +0.39 | +1.90% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 21.00 | 21.00 | 20.40 | 20.51 | +0.08 | +0.39% | 0.00 cr | 82.6% | ₹0 cr |
| 26 Aug '26 | 20.00 | 20.99 | 20.00 | 20.43 | −0.11 | −0.54% | 0.00 cr | 91.3% | ₹0 cr |
| 25 Aug '26 | 20.94 | 20.94 | 19.76 | 20.54 | +0.19 | +0.93% | 0.00 cr | 98.5% | ₹0 cr |
| 24 Aug '26 | 20.99 | 20.99 | 20.35 | 20.35 | −0.08 | −0.39% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 19.91 | 21.49 | 19.91 | 20.43 | −0.05 | −0.24% | 0.00 cr | 75.5% | ₹0 cr |
| 20 Aug '26 | 22.69 | 22.69 | 20.20 | 20.48 | −1.39 | −6.36% | 0.00 cr | 94.4% | ₹0 cr |
| 19 Aug '26 | 22.49 | 22.49 | 20.12 | 21.87 | +0.73 | +3.45% | 0.00 cr | 77.7% | ₹0 cr |
| 18 Aug '26 | 20.85 | 22.37 | 20.85 | 21.14 | −0.97 | −4.39% | 0.00 cr | 90.8% | ₹0 cr |
| 17 Aug '26 | 21.61 | 22.45 | 20.90 | 22.11 | +0.50 | +2.31% | 0.00 cr | 67.0% | ₹0 cr |
| 14 Aug '26 | 21.57 | 22.14 | 21.30 | 21.61 | +0.04 | +0.19% | 0.00 cr | 65.2% | ₹0 cr |
| 13 Aug '26 | 21.55 | 22.78 | 21.11 | 21.57 | −0.42 | −1.91% | 0.00 cr | 81.9% | ₹0 cr |
| 12 Aug '26 | 21.20 | 22.99 | 20.80 | 21.99 | −0.30 | −1.35% | 0.00 cr | 94.8% | ₹0 cr |
| 11 Aug '26 | 21.50 | 22.45 | 21.00 | 22.29 | +0.97 | +4.55% | 0.00 cr | 99.5% | ₹0 cr |
| 10 Aug '26 | 22.40 | 22.40 | 21.00 | 21.32 | −0.22 | −1.02% | 0.00 cr | 92.3% | ₹0 cr |
| 07 Aug '26 | 22.50 | 22.99 | 21.38 | 21.54 | −0.96 | −4.27% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 23.26 | 23.26 | 21.57 | 22.50 | −0.20 | −0.88% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 21.75 | 23.45 | 21.70 | 22.70 | −0.09 | −0.39% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 22.70 | 23.45 | 22.10 | 22.79 | −0.21 | −0.91% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 22.99 | 23.50 | 22.02 | 23.00 | +0.01 | +0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 22.50 | 23.45 | 21.60 | 22.99 | +0.39 | +1.73% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 21.54 | 22.61 | 21.54 | 22.60 | +1.06 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 21.73 | 22.90 | 21.50 | 21.54 | −0.30 | −1.37% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 21.93 | 22.80 | 21.72 | 21.84 | +0.12 | +0.55% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 22.02 | 23.10 | 21.50 | 21.72 | −0.29 | −1.32% | 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.
