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 | 19.70 | 21.39 | 19.70 | 20.85 | −0.15 | −0.71% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 21.93 | 21.93 | 20.11 | 21.00 | −0.95 | −4.33% | 0.00 cr | 55.5% | ₹0 cr |
| 02 Sep '26 | 21.11 | 21.95 | 19.60 | 21.95 | +1.25 | +6.04% | 0.00 cr | 53.0% | ₹0 cr |
| 01 Sep '26 | 20.80 | 20.80 | 19.27 | 20.70 | −0.10 | −0.48% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 21.20 | 21.20 | 19.50 | 20.80 | −0.42 | −1.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 20.50 | 21.84 | 20.11 | 21.22 | −0.12 | −0.56% | 0.00 cr | 82.3% | ₹0 cr |
| 27 Aug '26 | 20.00 | 21.74 | 20.00 | 21.34 | +0.24 | +1.14% | 0.00 cr | 74.5% | ₹0 cr |
| 26 Aug '26 | 21.19 | 21.19 | 19.54 | 21.10 | −0.10 | −0.47% | 0.00 cr | 99.0% | ₹0 cr |
| 25 Aug '26 | 20.10 | 21.28 | 19.50 | 21.20 | +0.36 | +1.73% | 0.00 cr | 84.6% | ₹0 cr |
| 24 Aug '26 | 21.20 | 21.20 | 19.30 | 20.84 | +0.08 | +0.39% | 0.00 cr | 98.1% | ₹0 cr |
| 21 Aug '26 | 20.30 | 20.80 | 19.60 | 20.76 | +0.36 | +1.76% | 0.00 cr | 58.2% | ₹0 cr |
| 20 Aug '26 | 20.38 | 20.40 | 20.38 | 20.40 | +0.15 | +0.74% | 0.00 cr | 50.0% | ₹0 cr |
| 19 Aug '26 | 20.25 | 20.25 | 20.25 | 20.25 | −0.03 | −0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 19.60 | 20.30 | 19.35 | 20.28 | +0.10 | +0.50% | 0.00 cr | 99.7% | ₹0 cr |
| 17 Aug '26 | 19.85 | 20.36 | 19.02 | 20.18 | +0.83 | +4.29% | 0.00 cr | 77.5% | ₹0 cr |
| 14 Aug '26 | 19.84 | 20.95 | 18.85 | 19.35 | −0.05 | −0.26% | 0.00 cr | 95.2% | ₹0 cr |
| 13 Aug '26 | 20.99 | 20.99 | 18.00 | 19.40 | −0.19 | −0.97% | 0.00 cr | 92.4% | ₹0 cr |
| 12 Aug '26 | 20.50 | 20.95 | 19.50 | 19.59 | −0.44 | −2.20% | 0.00 cr | 97.2% | ₹0 cr |
| 11 Aug '26 | 21.99 | 22.26 | 19.37 | 20.03 | −1.37 | −6.40% | 0.00 cr | 96.0% | ₹0 cr |
| 10 Aug '26 | 22.00 | 22.20 | 21.00 | 21.40 | −0.50 | −2.28% | 0.00 cr | 91.8% | ₹0 cr |
| 07 Aug '26 | 22.14 | 22.14 | 21.01 | 21.90 | −0.24 | −1.08% | 0.00 cr | 63.3% | ₹0 cr |
| 06 Aug '26 | 21.00 | 22.32 | 20.20 | 22.14 | +0.70 | +3.26% | 0.00 cr | 62.2% | ₹0 cr |
| 05 Aug '26 | 21.95 | 22.05 | 19.10 | 21.44 | −1.88 | −8.06% | 0.00 cr | 53.5% | ₹0 cr |
| 03 Aug '26 | 22.90 | 23.78 | 22.50 | 23.32 | +0.55 | +2.42% | 0.00 cr | 71.6% | ₹0 cr |
| 31 Jul '26 | 22.90 | 22.90 | 21.90 | 22.77 | −0.11 | −0.48% | 0.00 cr | 94.9% | ₹0 cr |
| 30 Jul '26 | 22.29 | 22.89 | 22.29 | 22.88 | −0.06 | −0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 22.95 | 22.95 | 21.53 | 22.94 | +0.66 | +2.96% | 0.00 cr | 62.9% | ₹0 cr |
| 28 Jul '26 | 22.99 | 23.38 | 21.71 | 22.28 | −0.58 | −2.54% | 0.00 cr | 97.9% | ₹0 cr |
| 27 Jul '26 | 22.95 | 23.84 | 21.80 | 22.86 | +0.62 | +2.79% | 0.00 cr | 69.3% | ₹0 cr |
| 24 Jul '26 | 21.90 | 22.27 | 21.90 | 22.24 | +0.35 | +1.60% | 0.00 cr | 94.6% | ₹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.
