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 | 21.23 | 21.23 | 21.23 | 21.23 | +0.41 | +1.97% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 20.82 | 20.82 | 20.82 | 20.82 | +0.40 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 20.42 | 20.42 | 20.42 | 20.42 | +0.40 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 20.02 | 20.02 | 20.02 | 20.02 | +0.39 | +1.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 19.63 | 19.63 | 19.63 | 19.63 | +0.38 | +1.97% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 19.25 | 19.25 | 19.25 | 19.25 | +0.36 | +1.91% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 18.89 | 18.89 | 18.89 | 18.89 | +0.37 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 18.52 | 18.52 | 18.52 | 18.52 | +0.36 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 18.16 | 18.16 | 18.16 | 18.16 | +0.35 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 17.81 | 17.81 | 17.81 | 17.81 | +0.34 | +1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 17.47 | 17.47 | 17.47 | 17.47 | +0.34 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 17.13 | 17.13 | 17.13 | 17.13 | +0.33 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 16.80 | 16.80 | 16.80 | 16.80 | +0.32 | +1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 16.48 | 16.48 | 16.48 | 16.48 | +0.32 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 16.16 | 16.16 | 16.16 | 16.16 | +0.31 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 15.85 | 15.85 | 15.85 | 15.85 | +0.31 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 15.54 | 15.54 | 15.54 | 15.54 | +0.30 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 15.24 | 15.24 | 15.24 | 15.24 | +0.29 | +1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 14.95 | 14.95 | 14.95 | 14.95 | +0.29 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 14.66 | 14.66 | 14.66 | 14.66 | +0.28 | +1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 14.38 | 14.38 | 14.38 | 14.38 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 14.38 | 14.38 | 14.38 | 14.38 | +0.28 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 14.10 | 14.10 | 14.10 | 14.10 | +0.27 | +1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 13.83 | 13.83 | 13.83 | 13.83 | +0.27 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 13.56 | 13.56 | 13.56 | 13.56 | +0.26 | +1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 13.30 | 13.30 | 13.30 | 13.30 | +0.26 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 13.04 | 13.04 | 13.04 | 13.04 | +0.25 | +1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 12.79 | 12.79 | 12.79 | 12.79 | +0.25 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 12.54 | 12.54 | 12.54 | 12.54 | +0.24 | +1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 12.30 | 12.30 | 12.30 | 12.30 | +0.24 | +1.99% | 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.
