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 | 20.95 | 20.95 | 20.50 | 20.95 | −0.05 | −0.24% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 21.00 | 21.00 | 21.00 | 21.00 | +1.00 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 19.11 | 20.25 | 18.53 | 20.00 | +0.50 | +2.56% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Aug '26 | 19.50 | 19.50 | 19.50 | 19.50 | −0.10 | −0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 18.50 | 20.00 | 18.10 | 19.60 | +0.55 | +2.89% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 19.99 | 19.99 | 19.05 | 19.05 | −1.00 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 19.73 | 20.05 | 19.73 | 20.05 | −0.71 | −3.42% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 20.76 | 20.76 | 20.76 | 20.76 | −1.09 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 21.85 | 21.85 | 21.85 | 21.85 | −1.15 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 22.77 | 23.00 | 22.77 | 23.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 23.69 | 23.69 | 22.51 | 23.00 | −0.69 | −2.91% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 23.68 | 23.69 | 23.03 | 23.69 | +1.12 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 21.45 | 22.57 | 20.50 | 22.57 | +1.07 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 21.90 | 21.90 | 21.50 | 21.50 | −0.85 | −3.80% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 23.50 | 23.50 | 21.45 | 22.35 | −0.22 | −0.97% | 0.00 cr | 59.1% | ₹0 cr |
| 06 Aug '26 | 21.99 | 24.20 | 20.50 | 22.57 | +2.40 | +11.90% | 0.01 cr | 40.8% | ₹0 cr |
| 05 Aug '26 | 17.50 | 20.85 | 16.00 | 20.17 | +2.79 | +16.05% | 0.00 cr | 93.7% | ₹0 cr |
| 04 Aug '26 | 16.50 | 17.50 | 16.00 | 17.38 | +0.70 | +4.20% | 0.00 cr | 96.0% | ₹0 cr |
| 03 Aug '26 | 16.16 | 16.70 | 15.75 | 16.68 | +0.21 | +1.28% | 0.00 cr | 96.9% | ₹0 cr |
| 31 Jul '26 | 15.86 | 16.47 | 15.76 | 16.47 | +0.29 | +1.79% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 15.75 | 16.40 | 15.60 | 16.18 | −0.32 | −1.94% | 0.00 cr | 56.5% | ₹0 cr |
| 29 Jul '26 | 16.50 | 16.50 | 16.00 | 16.50 | +0.02 | +0.12% | 0.00 cr | 84.8% | ₹0 cr |
| 28 Jul '26 | 15.85 | 16.48 | 15.85 | 16.48 | +0.42 | +2.62% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 15.75 | 16.50 | 15.01 | 16.06 | −0.14 | −0.86% | 0.00 cr | 52.4% | ₹0 cr |
| 24 Jul '26 | 16.00 | 16.25 | 15.60 | 16.20 | +0.45 | +2.86% | 0.00 cr | 99.9% | ₹0 cr |
| 23 Jul '26 | 15.96 | 15.96 | 15.18 | 15.75 | −0.21 | −1.32% | 0.00 cr | 57.5% | ₹0 cr |
| 22 Jul '26 | 15.85 | 16.47 | 15.00 | 15.96 | −0.21 | −1.30% | 0.00 cr | 84.0% | ₹0 cr |
| 21 Jul '26 | 16.50 | 16.50 | 16.00 | 16.17 | −0.30 | −1.82% | 0.00 cr | 59.1% | ₹0 cr |
| 20 Jul '26 | 16.50 | 16.50 | 15.76 | 16.47 | +0.02 | +0.12% | 0.00 cr | 98.8% | ₹0 cr |
| 17 Jul '26 | 16.00 | 16.45 | 16.00 | 16.45 | +0.05 | +0.30% | 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.
