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 | 21.00 | 21.00 | 19.60 | 20.00 | −0.58 | −2.82% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 20.00 | 20.89 | 19.26 | 20.58 | +0.58 | +2.90% | 0.00 cr | 67.0% | ₹0 cr |
| 02 Sep '26 | 19.61 | 20.89 | 19.52 | 20.00 | −0.36 | −1.77% | 0.00 cr | 95.9% | ₹0 cr |
| 01 Sep '26 | 20.55 | 20.55 | 19.25 | 20.36 | +0.73 | +3.72% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 19.26 | 20.50 | 19.00 | 19.63 | +0.02 | +0.10% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 19.01 | 20.50 | 19.01 | 19.61 | −0.38 | −1.90% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 19.99 | 20.30 | 19.99 | 19.99 | +0.54 | +2.78% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 20.00 | 20.00 | 19.35 | 19.45 | −0.90 | −4.42% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 18.86 | 20.58 | 18.86 | 20.35 | +0.65 | +3.30% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 19.62 | 20.89 | 19.47 | 19.70 | −0.79 | −3.86% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 20.45 | 20.49 | 19.03 | 20.49 | +0.97 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 19.49 | 19.75 | 19.20 | 19.52 | +0.68 | +3.61% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 19.50 | 20.54 | 18.70 | 18.84 | −0.79 | −4.02% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 20.69 | 21.25 | 19.29 | 19.63 | −0.67 | −3.30% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 20.09 | 20.30 | 19.50 | 20.30 | +0.67 | +3.41% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 19.00 | 20.24 | 18.52 | 19.63 | +0.14 | +0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 19.95 | 20.30 | 18.97 | 19.49 | −0.46 | −2.31% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 19.70 | 20.20 | 18.34 | 19.95 | +0.65 | +3.37% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 18.82 | 19.75 | 18.82 | 19.30 | +0.40 | +2.12% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 17.56 | 19.28 | 17.56 | 18.90 | +0.53 | +2.89% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 19.45 | 19.47 | 18.24 | 18.37 | −0.27 | −1.45% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 19.30 | 19.30 | 18.62 | 18.64 | −0.86 | −4.41% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 19.85 | 20.49 | 19.28 | 19.50 | −0.79 | −3.89% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 20.49 | 20.64 | 19.47 | 20.29 | −0.20 | −0.98% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 19.56 | 20.75 | 18.86 | 20.49 | +0.64 | +3.22% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 21.49 | 21.49 | 19.85 | 19.85 | −1.04 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 21.45 | 21.50 | 19.55 | 20.89 | +0.37 | +1.80% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 22.02 | 22.02 | 20.52 | 20.52 | −1.07 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 22.31 | 22.31 | 20.23 | 21.59 | +0.30 | +1.41% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 21.20 | 21.29 | 20.01 | 21.29 | +1.01 | +4.98% | 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.
