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 | 22.90 | 22.90 | 19.04 | 21.30 | +0.30 | +1.43% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 19.26 | 21.00 | 18.75 | 21.00 | +1.87 | +9.78% | 0.00 cr | 90.4% | ₹0 cr |
| 02 Sep '26 | 20.26 | 21.20 | 19.11 | 19.13 | −2.10 | −9.89% | 0.00 cr | 88.1% | ₹0 cr |
| 01 Sep '26 | 20.75 | 21.60 | 20.26 | 21.23 | −0.42 | −1.94% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 21.65 | 21.65 | 21.65 | 21.65 | −0.08 | −0.37% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 20.75 | 21.74 | 20.75 | 21.73 | −0.02 | −0.09% | 0.00 cr | 97.0% | ₹0 cr |
| 26 Aug '26 | 21.25 | 21.75 | 20.50 | 21.75 | +0.35 | +1.64% | 0.00 cr | 99.0% | ₹0 cr |
| 25 Aug '26 | 20.50 | 21.40 | 20.50 | 21.40 | −0.57 | −2.59% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 21.25 | 21.97 | 20.00 | 21.97 | +0.07 | +0.32% | 0.00 cr | 67.7% | ₹0 cr |
| 18 Aug '26 | 21.50 | 21.90 | 21.45 | 21.90 | +0.82 | +3.89% | 0.00 cr | 45.5% | ₹0 cr |
| 17 Aug '26 | 21.49 | 21.49 | 21.00 | 21.08 | −0.67 | −3.08% | 0.00 cr | 96.1% | ₹0 cr |
| 14 Aug '26 | 21.25 | 21.90 | 21.00 | 21.75 | +0.75 | +3.57% | 0.00 cr | 95.5% | ₹0 cr |
| 13 Aug '26 | 20.75 | 21.00 | 20.75 | 21.00 | +0.10 | +0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 20.23 | 21.00 | 20.00 | 20.90 | +0.15 | +0.72% | 0.00 cr | 83.1% | ₹0 cr |
| 10 Aug '26 | 20.50 | 21.25 | 19.16 | 20.75 | −0.53 | −2.49% | 0.00 cr | 85.0% | ₹0 cr |
| 06 Aug '26 | 21.25 | 21.73 | 20.60 | 21.28 | +0.04 | +0.19% | 0.00 cr | 88.0% | ₹0 cr |
| 05 Aug '26 | 21.24 | 21.25 | 21.14 | 21.24 | +0.00 | +0.00% | 0.00 cr | 99.9% | ₹0 cr |
| 04 Aug '26 | 21.25 | 21.25 | 21.24 | 21.24 | +0.49 | +2.36% | 0.00 cr | 64.7% | ₹0 cr |
| 03 Aug '26 | 21.25 | 21.95 | 20.75 | 20.75 | −0.74 | −3.44% | 0.00 cr | 66.9% | ₹0 cr |
| 31 Jul '26 | 21.25 | 21.49 | 20.75 | 21.49 | +0.50 | +2.38% | 0.00 cr | 51.5% | ₹0 cr |
| 30 Jul '26 | 20.50 | 21.50 | 19.58 | 20.99 | −0.30 | −1.41% | 0.00 cr | 79.1% | ₹0 cr |
| 28 Jul '26 | 21.00 | 21.50 | 19.56 | 21.29 | −0.44 | −2.02% | 0.00 cr | 95.2% | ₹0 cr |
| 27 Jul '26 | 21.00 | 21.74 | 20.11 | 21.73 | −0.01 | −0.05% | 0.00 cr | 96.8% | ₹0 cr |
| 21 Jul '26 | 21.63 | 21.74 | 20.50 | 21.74 | +0.11 | +0.51% | 0.00 cr | 96.5% | ₹0 cr |
| 20 Jul '26 | 21.74 | 21.74 | 21.50 | 21.63 | +0.38 | +1.79% | 0.00 cr | 95.2% | ₹0 cr |
| 17 Jul '26 | 21.75 | 21.75 | 20.52 | 21.25 | −0.23 | −1.07% | 0.00 cr | 72.4% | ₹0 cr |
| 16 Jul '26 | 21.70 | 21.70 | 20.51 | 21.48 | −0.23 | −1.06% | 0.00 cr | 93.7% | ₹0 cr |
| 15 Jul '26 | 21.00 | 21.72 | 20.25 | 21.71 | +0.85 | +4.07% | 0.00 cr | 88.0% | ₹0 cr |
| 14 Jul '26 | 21.75 | 21.75 | 20.50 | 20.86 | −0.54 | −2.52% | 0.00 cr | 95.5% | ₹0 cr |
| 13 Jul '26 | 21.75 | 21.75 | 21.00 | 21.40 | −0.29 | −1.34% | 0.00 cr | 47.1% | ₹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.
