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 | 21.73 | 22.36 | 21.73 | 21.87 | +0.57 | +2.68% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 21.30 | 21.78 | 21.30 | 21.30 | +0.30 | +1.43% | 0.00 cr | 99.9% | ₹0 cr |
| 02 Sep '26 | 21.30 | 21.30 | 21.00 | 21.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 20.99 | 21.30 | 20.99 | 21.00 | +0.01 | +0.05% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 22.20 | 22.20 | 20.99 | 20.99 | −0.26 | −1.22% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 21.45 | 21.45 | 20.38 | 21.25 | −0.20 | −0.93% | 0.00 cr | 98.9% | ₹0 cr |
| 27 Aug '26 | 21.50 | 21.50 | 20.80 | 21.45 | +0.65 | +3.12% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 21.50 | 21.50 | 20.79 | 20.80 | +0.20 | +0.97% | 0.00 cr | 98.8% | ₹0 cr |
| 25 Aug '26 | 20.90 | 20.90 | 19.00 | 20.60 | +0.61 | +3.05% | 0.00 cr | 98.1% | ₹0 cr |
| 24 Aug '26 | 19.99 | 19.99 | 19.99 | 19.99 | −0.20 | −0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 20.26 | 20.26 | 19.19 | 20.19 | −0.01 | −0.05% | 0.00 cr | 97.3% | ₹0 cr |
| 20 Aug '26 | 19.30 | 20.20 | 19.30 | 20.20 | −0.10 | −0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 20.39 | 20.39 | 19.40 | 20.30 | −0.09 | −0.44% | 0.00 cr | 99.0% | ₹0 cr |
| 18 Aug '26 | 20.99 | 21.00 | 19.01 | 20.39 | +0.39 | +1.95% | 0.00 cr | 69.7% | ₹0 cr |
| 14 Aug '26 | 20.00 | 20.00 | 20.00 | 20.00 | −1.00 | −4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 20.80 | 21.80 | 20.76 | 21.00 | −0.85 | −3.89% | 0.00 cr | 99.9% | ₹0 cr |
| 12 Aug '26 | 21.90 | 21.90 | 21.10 | 21.85 | −0.05 | −0.23% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 21.92 | 21.92 | 21.89 | 21.90 | +1.02 | +4.89% | 0.00 cr | 94.6% | ₹0 cr |
| 10 Aug '26 | 20.00 | 20.88 | 20.00 | 20.88 | +0.99 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 19.89 | 19.89 | 19.00 | 19.89 | +0.94 | +4.96% | 0.00 cr | 87.2% | ₹0 cr |
| 05 Aug '26 | 18.95 | 18.95 | 18.95 | 18.95 | +0.90 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 18.61 | 18.61 | 18.05 | 18.05 | +0.32 | +1.80% | 0.00 cr | 99.5% | ₹0 cr |
| 03 Aug '26 | 18.25 | 19.16 | 17.34 | 17.73 | −0.52 | −2.85% | 0.00 cr | 75.7% | ₹0 cr |
| 31 Jul '26 | 18.68 | 18.69 | 18.00 | 18.25 | −0.44 | −2.35% | 0.00 cr | 70.2% | ₹0 cr |
| 30 Jul '26 | 19.58 | 19.65 | 18.69 | 18.69 | −0.98 | −4.98% | 0.00 cr | 87.0% | ₹0 cr |
| 29 Jul '26 | 18.74 | 19.67 | 18.21 | 19.67 | +0.93 | +4.96% | 0.00 cr | 99.1% | ₹0 cr |
| 27 Jul '26 | 19.51 | 19.85 | 18.53 | 18.74 | −0.76 | −3.90% | 0.00 cr | 60.4% | ₹0 cr |
| 24 Jul '26 | 19.01 | 20.00 | 19.00 | 19.50 | −0.26 | −1.32% | 0.00 cr | 61.6% | ₹0 cr |
| 23 Jul '26 | 19.76 | 19.76 | 18.82 | 19.76 | −0.05 | −0.25% | 0.00 cr | 90.3% | ₹0 cr |
| 22 Jul '26 | 20.80 | 20.80 | 19.81 | 19.81 | −1.04 | −4.99% | 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.
