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 | 21.00 | 21.00 | 20.00 | 20.98 | +0.21 | +1.01% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 20.98 | 21.18 | 19.85 | 20.77 | −0.21 | −1.00% | 0.00 cr | 79.0% | ₹0 cr |
| 02 Sep '26 | 21.18 | 21.25 | 19.50 | 20.98 | +0.20 | +0.96% | 0.00 cr | 63.9% | ₹0 cr |
| 01 Sep '26 | 19.82 | 20.85 | 19.13 | 20.78 | +0.92 | +4.63% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 19.85 | 21.99 | 19.12 | 19.86 | +0.38 | +1.95% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 19.01 | 19.48 | 19.00 | 19.48 | +0.48 | +2.53% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 19.70 | 19.90 | 18.70 | 19.00 | −0.70 | −3.55% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 19.52 | 20.45 | 19.52 | 19.70 | +0.18 | +0.92% | 0.00 cr | 98.7% | ₹0 cr |
| 25 Aug '26 | 20.00 | 20.50 | 19.49 | 19.52 | −0.33 | −1.66% | 0.00 cr | 73.1% | ₹0 cr |
| 24 Aug '26 | 21.00 | 22.00 | 19.00 | 19.85 | −1.15 | −5.48% | 0.00 cr | 92.8% | ₹0 cr |
| 21 Aug '26 | 22.00 | 22.84 | 21.00 | 21.00 | −1.00 | −4.55% | 0.00 cr | 98.0% | ₹0 cr |
| 20 Aug '26 | 21.44 | 22.49 | 21.05 | 22.00 | +0.98 | +4.66% | 0.00 cr | 85.8% | ₹0 cr |
| 19 Aug '26 | 21.80 | 22.00 | 20.90 | 21.02 | −0.89 | −4.06% | 0.00 cr | 90.7% | ₹0 cr |
| 18 Aug '26 | 21.82 | 21.92 | 20.65 | 21.91 | −0.01 | −0.05% | 0.00 cr | 86.9% | ₹0 cr |
| 17 Aug '26 | 22.40 | 22.40 | 20.60 | 21.92 | +0.74 | +3.49% | 0.00 cr | 94.6% | ₹0 cr |
| 14 Aug '26 | 21.50 | 22.20 | 20.84 | 21.18 | −0.32 | −1.49% | 0.00 cr | 91.5% | ₹0 cr |
| 13 Aug '26 | 22.99 | 22.99 | 21.38 | 21.50 | +0.13 | +0.61% | 0.00 cr | 91.0% | ₹0 cr |
| 12 Aug '26 | 21.15 | 22.72 | 20.56 | 21.37 | −0.39 | −1.79% | 0.00 cr | 80.5% | ₹0 cr |
| 11 Aug '26 | 21.56 | 23.49 | 21.56 | 21.76 | −0.01 | −0.05% | 0.00 cr | 67.3% | ₹0 cr |
| 10 Aug '26 | 21.31 | 22.49 | 20.14 | 21.77 | +0.27 | +1.26% | 0.00 cr | 60.8% | ₹0 cr |
| 07 Aug '26 | 23.98 | 23.98 | 21.06 | 21.50 | −0.89 | −3.97% | 0.00 cr | 68.5% | ₹0 cr |
| 06 Aug '26 | 21.58 | 23.99 | 21.58 | 22.39 | +1.02 | +4.77% | 0.00 cr | 94.3% | ₹0 cr |
| 05 Aug '26 | 22.40 | 22.40 | 20.50 | 21.37 | −0.59 | −2.69% | 0.00 cr | 87.6% | ₹0 cr |
| 04 Aug '26 | 20.74 | 22.00 | 20.53 | 21.96 | +1.22 | +5.88% | 0.00 cr | 95.3% | ₹0 cr |
| 03 Aug '26 | 25.00 | 25.01 | 20.12 | 20.74 | −0.12 | −0.58% | 0.00 cr | 70.7% | ₹0 cr |
| 31 Jul '26 | 20.10 | 21.66 | 20.10 | 20.86 | −0.71 | −3.29% | 0.00 cr | 82.4% | ₹0 cr |
| 30 Jul '26 | 20.00 | 21.60 | 20.00 | 21.57 | +0.69 | +3.30% | 0.00 cr | 58.4% | ₹0 cr |
| 29 Jul '26 | 20.00 | 21.20 | 20.00 | 20.88 | +0.88 | +4.40% | 0.00 cr | 79.4% | ₹0 cr |
| 28 Jul '26 | 20.60 | 20.60 | 20.00 | 20.00 | −0.60 | −2.91% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 21.00 | 21.60 | 20.60 | 20.60 | +0.58 | +2.90% | 0.00 cr | 75.5% | ₹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.
