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 | 23.29 | 23.29 | 21.46 | 22.42 | +0.43 | +1.96% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 22.00 | 22.87 | 21.00 | 21.99 | +0.43 | +1.99% | 0.00 cr | 74.6% | ₹0 cr |
| 02 Sep '26 | 19.50 | 21.70 | 18.21 | 21.56 | +1.58 | +7.91% | 0.01 cr | 75.0% | ₹0 cr |
| 01 Sep '26 | 23.50 | 23.50 | 19.62 | 19.98 | −1.82 | −8.35% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 19.97 | 23.13 | 19.50 | 21.80 | +2.51 | +13.01% | 0.03 cr | — | ₹1 cr |
| 28 Aug '26 | 16.78 | 19.29 | 16.08 | 19.29 | +3.21 | +19.96% | 0.02 cr | 87.1% | ₹0 cr |
| 27 Aug '26 | 14.85 | 16.80 | 14.85 | 16.08 | +1.08 | +7.20% | 0.01 cr | 85.9% | ₹0 cr |
| 26 Aug '26 | 14.50 | 15.23 | 14.33 | 15.00 | +0.50 | +3.45% | 0.00 cr | 70.5% | ₹0 cr |
| 25 Aug '26 | 14.62 | 15.39 | 14.31 | 14.50 | −0.46 | −3.07% | 0.00 cr | 79.7% | ₹0 cr |
| 24 Aug '26 | 14.49 | 14.99 | 14.25 | 14.96 | +0.65 | +4.54% | 0.00 cr | 94.3% | ₹0 cr |
| 21 Aug '26 | 14.78 | 15.20 | 14.12 | 14.31 | −0.48 | −3.25% | 0.00 cr | 83.9% | ₹0 cr |
| 20 Aug '26 | 14.22 | 14.87 | 14.05 | 14.79 | +0.71 | +5.04% | 0.00 cr | 80.6% | ₹0 cr |
| 19 Aug '26 | 14.99 | 14.99 | 14.05 | 14.08 | −0.60 | −4.09% | 0.00 cr | 90.8% | ₹0 cr |
| 18 Aug '26 | 13.76 | 15.00 | 13.75 | 14.68 | +0.99 | +7.23% | 0.00 cr | 90.6% | ₹0 cr |
| 17 Aug '26 | 15.05 | 15.58 | 12.88 | 13.69 | −1.72 | −11.16% | 0.02 cr | 68.7% | ₹0 cr |
| 14 Aug '26 | 15.69 | 15.98 | 15.23 | 15.41 | −0.18 | −1.15% | 0.00 cr | 73.6% | ₹0 cr |
| 13 Aug '26 | 16.00 | 16.39 | 15.25 | 15.59 | −0.32 | −2.01% | 0.00 cr | 57.1% | ₹0 cr |
| 12 Aug '26 | 15.91 | 16.51 | 15.80 | 15.91 | +0.00 | +0.00% | 0.00 cr | 84.8% | ₹0 cr |
| 11 Aug '26 | 15.79 | 16.00 | 15.31 | 15.91 | +0.45 | +2.91% | 0.00 cr | 65.1% | ₹0 cr |
| 10 Aug '26 | 15.97 | 16.00 | 15.26 | 15.46 | −0.23 | −1.47% | 0.00 cr | 85.7% | ₹0 cr |
| 07 Aug '26 | 15.99 | 15.99 | 15.14 | 15.69 | −0.03 | −0.19% | 0.00 cr | 73.4% | ₹0 cr |
| 06 Aug '26 | 16.45 | 16.45 | 15.22 | 15.72 | +0.18 | +1.16% | 0.00 cr | 72.0% | ₹0 cr |
| 05 Aug '26 | 14.99 | 15.90 | 14.57 | 15.54 | +0.55 | +3.67% | 0.00 cr | 93.4% | ₹0 cr |
| 04 Aug '26 | 15.00 | 15.19 | 14.75 | 14.99 | +0.30 | +2.04% | 0.00 cr | 80.8% | ₹0 cr |
| 03 Aug '26 | 15.70 | 15.70 | 14.10 | 14.69 | −0.15 | −1.01% | 0.00 cr | 62.8% | ₹0 cr |
| 31 Jul '26 | 13.85 | 15.40 | 13.72 | 14.84 | +1.06 | +7.69% | 0.00 cr | 79.9% | ₹0 cr |
| 30 Jul '26 | 14.59 | 14.59 | 13.57 | 13.78 | −0.52 | −3.64% | 0.00 cr | 71.7% | ₹0 cr |
| 29 Jul '26 | 14.31 | 14.70 | 14.30 | 14.30 | +0.00 | +0.00% | 0.00 cr | 76.4% | ₹0 cr |
| 28 Jul '26 | 14.97 | 14.97 | 14.14 | 14.30 | −0.35 | −2.39% | 0.00 cr | 63.8% | ₹0 cr |
| 27 Jul '26 | 14.72 | 14.72 | 14.30 | 14.65 | −0.07 | −0.48% | 0.00 cr | 94.1% | ₹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.
