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 | 19.02 | 20.40 | 19.02 | 19.27 | −0.12 | −0.62% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 19.11 | 19.50 | 19.11 | 19.39 | +0.06 | +0.31% | 0.00 cr | 57.2% | ₹0 cr |
| 02 Sep '26 | 19.43 | 20.50 | 19.13 | 19.33 | −0.14 | −0.72% | 0.00 cr | 81.0% | ₹0 cr |
| 01 Sep '26 | 19.12 | 19.90 | 19.12 | 19.47 | −0.29 | −1.47% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 19.03 | 20.59 | 19.03 | 19.76 | +0.46 | +2.38% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 19.97 | 19.97 | 19.12 | 19.30 | −0.54 | −2.72% | 0.00 cr | 76.8% | ₹0 cr |
| 27 Aug '26 | 20.00 | 20.00 | 19.33 | 19.84 | −0.16 | −0.80% | 0.00 cr | 69.0% | ₹0 cr |
| 26 Aug '26 | 20.89 | 20.89 | 19.12 | 20.00 | +0.00 | +0.00% | 0.00 cr | 85.3% | ₹0 cr |
| 25 Aug '26 | 21.32 | 21.32 | 19.55 | 20.00 | +0.14 | +0.70% | 0.00 cr | 91.9% | ₹0 cr |
| 24 Aug '26 | 19.52 | 20.45 | 19.50 | 19.86 | −0.71 | −3.45% | 0.00 cr | 61.8% | ₹0 cr |
| 21 Aug '26 | 20.60 | 20.70 | 19.40 | 20.57 | −0.03 | −0.15% | 0.00 cr | 71.5% | ₹0 cr |
| 20 Aug '26 | 19.80 | 20.60 | 19.08 | 20.60 | +0.68 | +3.41% | 0.00 cr | 81.0% | ₹0 cr |
| 19 Aug '26 | 20.18 | 20.18 | 17.00 | 19.92 | −0.08 | −0.40% | 0.00 cr | 75.8% | ₹0 cr |
| 18 Aug '26 | 19.77 | 20.45 | 19.77 | 20.00 | −0.17 | −0.84% | 0.00 cr | 77.4% | ₹0 cr |
| 17 Aug '26 | 20.50 | 20.50 | 19.66 | 20.17 | −0.07 | −0.35% | 0.00 cr | 72.4% | ₹0 cr |
| 14 Aug '26 | 20.05 | 20.60 | 20.05 | 20.24 | +0.11 | +0.55% | 0.00 cr | 68.6% | ₹0 cr |
| 13 Aug '26 | 20.74 | 20.74 | 20.02 | 20.13 | −0.48 | −2.33% | 0.00 cr | 91.3% | ₹0 cr |
| 12 Aug '26 | 20.80 | 21.20 | 19.99 | 20.61 | −0.49 | −2.32% | 0.00 cr | 82.2% | ₹0 cr |
| 11 Aug '26 | 21.00 | 21.25 | 20.65 | 21.10 | +0.29 | +1.39% | 0.00 cr | 82.4% | ₹0 cr |
| 10 Aug '26 | 21.58 | 21.58 | 20.77 | 20.81 | −0.38 | −1.79% | 0.00 cr | 68.4% | ₹0 cr |
| 07 Aug '26 | 21.29 | 21.29 | 20.82 | 21.19 | +0.19 | +0.90% | 0.00 cr | 71.9% | ₹0 cr |
| 06 Aug '26 | 20.75 | 21.34 | 20.75 | 21.00 | −0.10 | −0.47% | 0.00 cr | 97.0% | ₹0 cr |
| 05 Aug '26 | 21.08 | 21.50 | 20.70 | 21.10 | +0.02 | +0.09% | 0.00 cr | 95.4% | ₹0 cr |
| 04 Aug '26 | 21.01 | 21.50 | 21.01 | 21.08 | −0.03 | −0.14% | 0.00 cr | 68.0% | ₹0 cr |
| 03 Aug '26 | 20.65 | 22.00 | 20.65 | 21.11 | −0.21 | −0.98% | 0.00 cr | 76.0% | ₹0 cr |
| 31 Jul '26 | 21.10 | 21.42 | 21.10 | 21.32 | +0.18 | +0.85% | 0.00 cr | 99.7% | ₹0 cr |
| 30 Jul '26 | 21.55 | 21.55 | 21.02 | 21.14 | +0.01 | +0.05% | 0.00 cr | 49.1% | ₹0 cr |
| 29 Jul '26 | 21.72 | 21.83 | 21.01 | 21.13 | −0.36 | −1.68% | 0.00 cr | 79.0% | ₹0 cr |
| 28 Jul '26 | 21.25 | 22.20 | 21.01 | 21.49 | −0.08 | −0.37% | 0.00 cr | 78.0% | ₹0 cr |
| 27 Jul '26 | 21.01 | 21.98 | 21.01 | 21.57 | +0.42 | +1.99% | 0.00 cr | 64.5% | ₹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.
