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 | 19.94 | 20.20 | 19.55 | 19.98 | +0.64 | +3.31% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 20.13 | 20.14 | 19.00 | 19.34 | −0.46 | −2.32% | 0.01 cr | 71.4% | ₹0 cr |
| 02 Sep '26 | 19.99 | 20.39 | 19.50 | 19.80 | +0.15 | +0.76% | 0.00 cr | 82.0% | ₹0 cr |
| 01 Sep '26 | 19.70 | 20.10 | 19.55 | 19.65 | −0.17 | −0.86% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 20.30 | 21.30 | 19.40 | 19.82 | −0.15 | −0.75% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 20.67 | 20.69 | 19.20 | 19.97 | −0.52 | −2.54% | 0.03 cr | 84.0% | ₹1 cr |
| 27 Aug '26 | 20.66 | 21.80 | 20.21 | 20.49 | −0.44 | −2.10% | 0.01 cr | 89.0% | ₹0 cr |
| 26 Aug '26 | 21.41 | 22.35 | 20.15 | 20.93 | −0.27 | −1.27% | 0.01 cr | 76.7% | ₹0 cr |
| 25 Aug '26 | 21.87 | 22.30 | 21.00 | 21.20 | −0.19 | −0.89% | 0.01 cr | 91.1% | ₹0 cr |
| 24 Aug '26 | 24.45 | 24.45 | 20.51 | 21.39 | −0.55 | −2.51% | 0.01 cr | 79.2% | ₹0 cr |
| 21 Aug '26 | 23.21 | 23.21 | 21.49 | 21.94 | +0.34 | +1.57% | 0.01 cr | 76.6% | ₹0 cr |
| 20 Aug '26 | 22.38 | 22.98 | 21.40 | 21.60 | −0.61 | −2.75% | 0.01 cr | 71.5% | ₹0 cr |
| 19 Aug '26 | 22.80 | 23.09 | 21.20 | 22.21 | −0.58 | −2.54% | 0.01 cr | 60.9% | ₹0 cr |
| 18 Aug '26 | 24.80 | 24.80 | 22.50 | 22.79 | −1.44 | −5.94% | 0.01 cr | 80.3% | ₹0 cr |
| 17 Aug '26 | 25.70 | 25.70 | 23.78 | 24.23 | −0.75 | −3.00% | 0.01 cr | 80.3% | ₹0 cr |
| 14 Aug '26 | 24.18 | 25.85 | 23.25 | 24.98 | +0.80 | +3.31% | 0.02 cr | 69.0% | ₹0 cr |
| 13 Aug '26 | 25.12 | 26.00 | 24.00 | 24.18 | −0.84 | −3.36% | 0.02 cr | 73.9% | ₹0 cr |
| 12 Aug '26 | 24.24 | 26.20 | 24.02 | 25.02 | +1.34 | +5.66% | 0.02 cr | 80.0% | ₹1 cr |
| 11 Aug '26 | 24.05 | 24.44 | 23.55 | 23.68 | −0.29 | −1.21% | 0.00 cr | 79.8% | ₹0 cr |
| 10 Aug '26 | 25.29 | 25.29 | 23.50 | 23.97 | −0.36 | −1.48% | 0.00 cr | 78.1% | ₹0 cr |
| 07 Aug '26 | 24.20 | 25.40 | 23.71 | 24.33 | +0.78 | +3.31% | 0.01 cr | 79.1% | ₹0 cr |
| 06 Aug '26 | 23.97 | 24.38 | 23.37 | 23.55 | −0.42 | −1.75% | 0.01 cr | 75.4% | ₹0 cr |
| 05 Aug '26 | 24.05 | 24.70 | 23.00 | 23.97 | −0.07 | −0.29% | 0.01 cr | 66.5% | ₹0 cr |
| 04 Aug '26 | 24.00 | 25.44 | 23.90 | 24.04 | +0.00 | +0.00% | 0.01 cr | 61.7% | ₹0 cr |
| 03 Aug '26 | 24.89 | 25.25 | 23.80 | 24.04 | +0.01 | +0.04% | 0.01 cr | 75.2% | ₹0 cr |
| 31 Jul '26 | 23.20 | 25.29 | 23.20 | 24.03 | −0.52 | −2.12% | 0.00 cr | 53.3% | ₹0 cr |
| 30 Jul '26 | 25.81 | 25.81 | 23.50 | 24.55 | −0.47 | −1.88% | 0.00 cr | 80.4% | ₹0 cr |
| 29 Jul '26 | 25.12 | 25.65 | 24.66 | 25.02 | −0.10 | −0.40% | 0.01 cr | 95.8% | ₹0 cr |
| 28 Jul '26 | 25.26 | 25.97 | 24.65 | 25.12 | −0.14 | −0.55% | 0.01 cr | 87.4% | ₹0 cr |
| 27 Jul '26 | 24.07 | 25.40 | 23.71 | 25.26 | +1.19 | +4.94% | 0.02 cr | 78.6% | ₹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.
