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 | 19.27 | 19.27 | 17.76 | 19.24 | +0.87 | +4.74% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 18.98 | 19.75 | 18.22 | 18.37 | −0.62 | −3.26% | 0.00 cr | 62.4% | ₹0 cr |
| 02 Sep '26 | 20.08 | 20.08 | 18.43 | 18.99 | −0.16 | −0.84% | 0.00 cr | 61.3% | ₹0 cr |
| 01 Sep '26 | 20.29 | 20.29 | 18.43 | 19.15 | −0.18 | −0.93% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 19.14 | 20.49 | 19.14 | 19.33 | −0.81 | −4.02% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 20.50 | 20.63 | 18.67 | 20.14 | +0.49 | +2.49% | 0.00 cr | 37.0% | ₹0 cr |
| 27 Aug '26 | 20.10 | 20.10 | 18.25 | 19.65 | +0.47 | +2.45% | 0.00 cr | 62.7% | ₹0 cr |
| 26 Aug '26 | 21.18 | 21.18 | 19.18 | 19.18 | −1.00 | −4.96% | 0.00 cr | 99.9% | ₹0 cr |
| 25 Aug '26 | 20.19 | 20.19 | 18.50 | 20.18 | +0.94 | +4.89% | 0.00 cr | 79.4% | ₹0 cr |
| 24 Aug '26 | 19.38 | 19.38 | 18.05 | 19.24 | +0.37 | +1.96% | 0.00 cr | 84.3% | ₹0 cr |
| 21 Aug '26 | 19.55 | 20.00 | 18.85 | 18.87 | −0.88 | −4.46% | 0.00 cr | 64.8% | ₹0 cr |
| 20 Aug '26 | 19.77 | 19.81 | 18.10 | 19.75 | +0.88 | +4.66% | 0.00 cr | 65.7% | ₹0 cr |
| 19 Aug '26 | 18.80 | 19.77 | 17.90 | 18.87 | +0.04 | +0.21% | 0.00 cr | 96.5% | ₹0 cr |
| 18 Aug '26 | 18.83 | 18.83 | 17.89 | 18.83 | +0.00 | +0.00% | 0.00 cr | 81.2% | ₹0 cr |
| 17 Aug '26 | 19.82 | 19.82 | 18.83 | 18.83 | −0.99 | −4.99% | 0.00 cr | 98.6% | ₹0 cr |
| 14 Aug '26 | 19.82 | 19.82 | 19.82 | 19.82 | −1.04 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 22.71 | 22.71 | 20.55 | 20.86 | −0.77 | −3.56% | 0.00 cr | 98.4% | ₹0 cr |
| 12 Aug '26 | 22.59 | 23.49 | 21.47 | 21.63 | −0.96 | −4.25% | 0.00 cr | 59.5% | ₹0 cr |
| 11 Aug '26 | 23.74 | 24.74 | 22.56 | 22.59 | −1.15 | −4.84% | 0.00 cr | 64.9% | ₹0 cr |
| 10 Aug '26 | 23.64 | 23.74 | 22.50 | 23.74 | +0.56 | +2.42% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 23.80 | 23.80 | 22.00 | 23.18 | +0.17 | +0.74% | 0.00 cr | 79.5% | ₹0 cr |
| 06 Aug '26 | 25.40 | 25.42 | 23.00 | 23.01 | −1.20 | −4.96% | 0.00 cr | 59.6% | ₹0 cr |
| 05 Aug '26 | 24.20 | 24.21 | 24.20 | 24.21 | +1.15 | +4.99% | 0.00 cr | 86.4% | ₹0 cr |
| 04 Aug '26 | 23.05 | 23.06 | 23.05 | 23.06 | +1.08 | +4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 20.11 | 21.98 | 20.11 | 21.98 | +1.04 | +4.97% | 0.00 cr | 97.4% | ₹0 cr |
| 31 Jul '26 | 20.94 | 20.94 | 20.90 | 20.94 | +0.99 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 19.95 | 19.95 | 18.50 | 19.95 | +0.95 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 19.64 | 19.94 | 18.29 | 19.00 | −0.25 | −1.30% | 0.00 cr | 52.4% | ₹0 cr |
| 28 Jul '26 | 19.30 | 19.30 | 19.25 | 19.25 | −1.01 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 20.26 | 20.26 | 20.26 | 20.26 | −1.06 | −4.97% | 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.
