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 | 22.78 | 22.91 | 22.05 | 22.50 | +0.95 | +4.41% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 21.60 | 21.66 | 21.50 | 21.55 | −0.45 | −2.05% | 0.03 cr | 98.1% | ₹1 cr |
| 02 Sep '26 | 22.01 | 22.01 | 22.00 | 22.00 | −0.28 | −1.26% | 0.02 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 21.51 | 23.05 | 21.51 | 22.28 | +0.70 | +3.24% | 0.02 cr | — | ₹0 cr |
| 31 Aug '26 | 22.50 | 22.50 | 21.58 | 21.58 | −0.45 | −2.04% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 22.03 | 22.03 | 22.03 | 22.03 | −0.11 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 21.87 | 23.05 | 21.87 | 22.14 | +0.38 | +1.75% | 0.03 cr | 88.6% | ₹1 cr |
| 26 Aug '26 | 21.06 | 21.87 | 21.06 | 21.76 | +0.26 | +1.21% | 0.01 cr | 55.6% | ₹0 cr |
| 25 Aug '26 | 20.90 | 21.55 | 20.90 | 21.50 | +0.60 | +2.87% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 21.20 | 21.50 | 20.90 | 20.90 | +0.52 | +2.55% | 0.00 cr | 80.0% | ₹0 cr |
| 21 Aug '26 | 22.29 | 22.35 | 20.25 | 20.38 | −1.37 | −6.30% | 0.01 cr | 81.8% | ₹0 cr |
| 19 Aug '26 | 21.75 | 21.75 | 21.75 | 21.75 | −0.50 | −2.25% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 22.25 | 22.25 | 22.25 | 22.25 | +0.35 | +1.60% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 21.15 | 21.90 | 21.15 | 21.90 | +0.14 | +0.64% | 0.00 cr | 66.7% | ₹0 cr |
| 13 Aug '26 | 21.90 | 21.90 | 21.60 | 21.76 | −0.44 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 22.53 | 22.60 | 22.00 | 22.20 | −0.76 | −3.31% | 0.05 cr | 67.4% | ₹1 cr |
| 11 Aug '26 | 23.35 | 23.35 | 22.35 | 22.96 | −0.12 | −0.52% | 0.03 cr | 91.2% | ₹1 cr |
| 10 Aug '26 | 22.79 | 23.15 | 22.79 | 23.08 | +0.57 | +2.53% | 0.03 cr | 98.0% | ₹1 cr |
| 07 Aug '26 | 22.50 | 22.80 | 22.50 | 22.51 | +0.00 | +0.00% | 0.00 cr | 80.0% | ₹0 cr |
| 06 Aug '26 | 22.51 | 22.60 | 22.50 | 22.51 | −0.03 | −0.13% | 0.01 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 22.03 | 22.85 | 21.75 | 22.54 | +0.51 | +2.32% | 0.01 cr | 89.5% | ₹0 cr |
| 04 Aug '26 | 22.07 | 22.25 | 22.03 | 22.03 | −0.04 | −0.18% | 0.00 cr | 85.7% | ₹0 cr |
| 03 Aug '26 | 22.45 | 22.95 | 22.02 | 22.07 | +0.07 | +0.32% | 0.01 cr | 42.9% | ₹0 cr |
| 31 Jul '26 | 22.00 | 22.00 | 22.00 | 22.00 | +0.00 | +0.00% | 0.01 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 22.10 | 22.10 | 22.00 | 22.00 | +0.00 | +0.00% | 0.04 cr | 98.5% | ₹1 cr |
| 29 Jul '26 | 22.00 | 22.00 | 22.00 | 22.00 | −0.35 | −1.57% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 22.05 | 22.35 | 22.00 | 22.35 | +0.06 | +0.27% | 0.04 cr | 98.4% | ₹1 cr |
| 27 Jul '26 | 22.00 | 22.30 | 22.00 | 22.29 | +0.06 | +0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 22.00 | 22.40 | 21.50 | 22.23 | −0.01 | −0.04% | 0.01 cr | 60.0% | ₹0 cr |
| 23 Jul '26 | 22.02 | 22.45 | 22.00 | 22.24 | −0.07 | −0.31% | 0.01 cr | 72.7% | ₹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.
