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 | 20.30 | 20.30 | 20.30 | 20.30 | −1.03 | −4.83% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 20.25 | 21.33 | 20.25 | 21.33 | +0.02 | +0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 19.70 | 21.31 | 19.50 | 21.31 | +1.01 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 19.71 | 20.30 | 19.71 | 20.30 | +0.30 | +1.50% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 20.69 | 20.69 | 20.00 | 20.00 | +0.29 | +1.47% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 19.70 | 19.71 | 19.70 | 19.71 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 19.71 | 19.72 | 19.71 | 19.71 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 19.71 | 19.71 | 19.71 | 19.71 | +0.01 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 19.70 | 19.70 | 19.70 | 19.70 | −0.01 | −0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 19.70 | 19.71 | 19.70 | 19.71 | +0.01 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 19.70 | 19.70 | 19.70 | 19.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 19.70 | 19.70 | 19.70 | 19.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 19.70 | 19.70 | 19.70 | 19.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 19.70 | 19.70 | 19.70 | 19.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 19.70 | 19.70 | 19.70 | 19.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 19.70 | 19.70 | 19.70 | 19.70 | −0.11 | −0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 19.81 | 19.81 | 19.81 | 19.81 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 19.81 | 19.81 | 19.81 | 19.81 | −0.19 | −0.95% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 20.40 | 20.40 | 20.00 | 20.00 | −0.40 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 20.40 | 20.40 | 20.40 | 20.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 20.40 | 20.40 | 20.40 | 20.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 20.40 | 21.42 | 20.40 | 20.40 | −0.02 | −0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 20.42 | 20.42 | 20.42 | 20.42 | −1.07 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jun '26 | 21.50 | 21.50 | 21.49 | 21.49 | +0.79 | +3.82% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 20.70 | 20.70 | 20.70 | 20.70 | +0.95 | +4.81% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Jun '26 | 19.75 | 19.75 | 19.75 | 19.75 | — | — | 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.
