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 | 19.50 | 20.40 | 19.00 | 20.40 | +0.90 | +4.62% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 19.00 | 19.50 | 19.00 | 19.50 | +0.09 | +0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 19.00 | 19.41 | 19.00 | 19.41 | −0.09 | −0.46% | 0.00 cr | 51.1% | ₹0 cr |
| 01 Sep '26 | 19.50 | 20.00 | 19.08 | 19.50 | −1.70 | −8.02% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 19.35 | 21.20 | 19.35 | 21.20 | +1.85 | +9.56% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 19.00 | 19.44 | 18.10 | 19.35 | +1.30 | +7.20% | 0.00 cr | 56.9% | ₹0 cr |
| 27 Aug '26 | 18.05 | 18.05 | 18.05 | 18.05 | −0.45 | −2.43% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 18.50 | 18.50 | 18.50 | 18.50 | −0.20 | −1.07% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 17.21 | 19.31 | 17.21 | 18.70 | +1.14 | +6.49% | 0.00 cr | 92.6% | ₹0 cr |
| 24 Aug '26 | 18.00 | 18.45 | 17.45 | 17.56 | +0.03 | +0.17% | 0.00 cr | 74.2% | ₹0 cr |
| 21 Aug '26 | 17.48 | 18.45 | 17.00 | 17.53 | +0.64 | +3.79% | 0.00 cr | 99.9% | ₹0 cr |
| 20 Aug '26 | 18.50 | 18.50 | 16.74 | 16.89 | −1.71 | −9.19% | 0.00 cr | 86.2% | ₹0 cr |
| 19 Aug '26 | 19.00 | 19.00 | 18.60 | 18.60 | −0.75 | −3.88% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 18.60 | 19.35 | 18.11 | 19.35 | +0.70 | +3.75% | 0.00 cr | 76.6% | ₹0 cr |
| 17 Aug '26 | 19.48 | 19.48 | 18.65 | 18.65 | −0.84 | −4.31% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 18.80 | 19.49 | 18.55 | 19.49 | +1.14 | +6.21% | 0.00 cr | 78.8% | ₹0 cr |
| 13 Aug '26 | 19.33 | 19.50 | 18.00 | 18.35 | −0.76 | −3.98% | 0.00 cr | 83.9% | ₹0 cr |
| 11 Aug '26 | 19.50 | 19.50 | 18.00 | 19.11 | −0.89 | −4.45% | 0.00 cr | 63.9% | ₹0 cr |
| 10 Aug '26 | 19.50 | 20.00 | 19.48 | 20.00 | −0.48 | −2.34% | 0.00 cr | 92.6% | ₹0 cr |
| 07 Aug '26 | 19.50 | 20.48 | 19.50 | 20.48 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 20.48 | 20.48 | 20.48 | 20.48 | +0.45 | +2.25% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 20.00 | 20.03 | 19.00 | 20.03 | −0.47 | −2.29% | 0.00 cr | 82.4% | ₹0 cr |
| 04 Aug '26 | 20.00 | 20.50 | 19.03 | 20.50 | +0.50 | +2.50% | 0.00 cr | 56.7% | ₹0 cr |
| 03 Aug '26 | 21.00 | 21.00 | 19.00 | 20.00 | −0.11 | −0.55% | 0.00 cr | 93.6% | ₹0 cr |
| 31 Jul '26 | 21.29 | 22.10 | 20.11 | 20.11 | +0.00 | +0.00% | 0.00 cr | 79.1% | ₹0 cr |
| 30 Jul '26 | 20.50 | 21.50 | 20.00 | 20.11 | −0.39 | −1.90% | 0.00 cr | 73.1% | ₹0 cr |
| 29 Jul '26 | 19.50 | 22.45 | 19.50 | 20.50 | +0.00 | +0.00% | 0.00 cr | 54.3% | ₹0 cr |
| 28 Jul '26 | 20.01 | 20.50 | 20.00 | 20.50 | −0.49 | −2.33% | 0.00 cr | 99.7% | ₹0 cr |
| 27 Jul '26 | 21.00 | 21.00 | 20.99 | 20.99 | +0.20 | +0.96% | 0.00 cr | 50.0% | ₹0 cr |
| 24 Jul '26 | 20.02 | 20.98 | 20.02 | 20.79 | +0.18 | +0.87% | 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.
