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 | 21.61 | 23.77 | 21.01 | 21.91 | +0.30 | +1.39% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 23.50 | 24.85 | 21.47 | 21.61 | −2.24 | −9.39% | 0.00 cr | 86.6% | ₹0 cr |
| 02 Sep '26 | 24.90 | 25.00 | 22.61 | 23.85 | −1.12 | −4.49% | 0.00 cr | 61.4% | ₹0 cr |
| 01 Sep '26 | 25.00 | 25.00 | 24.97 | 24.97 | −0.52 | −2.04% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 23.99 | 25.70 | 23.25 | 25.49 | +1.91 | +8.10% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 21.70 | 24.62 | 21.70 | 23.58 | +1.19 | +5.31% | 0.00 cr | 71.6% | ₹0 cr |
| 27 Aug '26 | 22.50 | 24.50 | 22.00 | 22.39 | −0.13 | −0.58% | 0.00 cr | 97.6% | ₹0 cr |
| 26 Aug '26 | 21.35 | 24.09 | 21.35 | 22.52 | +0.62 | +2.83% | 0.00 cr | 97.2% | ₹0 cr |
| 25 Aug '26 | 20.45 | 21.90 | 20.45 | 21.90 | +1.50 | +7.35% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 21.00 | 21.00 | 20.40 | 20.40 | +0.40 | +2.00% | 0.00 cr | 99.5% | ₹0 cr |
| 21 Aug '26 | 21.00 | 21.99 | 20.00 | 20.00 | −1.00 | −4.76% | 0.00 cr | 86.3% | ₹0 cr |
| 20 Aug '26 | 21.36 | 21.36 | 19.35 | 21.00 | −0.36 | −1.69% | 0.00 cr | 66.7% | ₹0 cr |
| 19 Aug '26 | 23.00 | 23.00 | 21.36 | 21.36 | −2.37 | −9.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 24.49 | 24.49 | 20.70 | 23.73 | +0.73 | +3.17% | 0.00 cr | 89.1% | ₹0 cr |
| 17 Aug '26 | 26.00 | 26.00 | 22.71 | 23.00 | −1.99 | −7.96% | 0.00 cr | 93.2% | ₹0 cr |
| 14 Aug '26 | 24.99 | 24.99 | 24.50 | 24.99 | +1.45 | +6.16% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 24.70 | 25.78 | 23.54 | 23.54 | +0.10 | +0.43% | 0.00 cr | 94.3% | ₹0 cr |
| 12 Aug '26 | 22.00 | 23.50 | 22.00 | 23.44 | +1.02 | +4.55% | 0.00 cr | 96.2% | ₹0 cr |
| 11 Aug '26 | 19.01 | 22.69 | 19.01 | 22.42 | +1.30 | +6.16% | 0.00 cr | 82.2% | ₹0 cr |
| 10 Aug '26 | 23.46 | 23.46 | 20.70 | 21.12 | −1.88 | −8.17% | 0.00 cr | 90.8% | ₹0 cr |
| 07 Aug '26 | 24.50 | 25.30 | 23.00 | 23.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 23.96 | 24.00 | 22.85 | 23.00 | −0.96 | −4.01% | 0.00 cr | 99.8% | ₹0 cr |
| 05 Aug '26 | 24.72 | 26.48 | 23.96 | 23.96 | −1.26 | −5.00% | 0.00 cr | 92.0% | ₹0 cr |
| 04 Aug '26 | 24.50 | 25.22 | 22.82 | 25.22 | +1.20 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 23.50 | 25.00 | 22.71 | 24.02 | +0.12 | +0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 23.90 | 23.90 | 23.90 | 23.90 | −1.25 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 23.94 | 25.15 | 23.94 | 25.15 | −0.05 | −0.20% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 24.23 | 25.44 | 23.02 | 25.20 | +0.97 | +4.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 25.50 | 26.70 | 24.23 | 24.23 | −1.27 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 25.00 | 25.50 | 24.50 | 25.50 | +0.32 | +1.27% | 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.
