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 | 22.08 | 22.08 | 21.05 | 21.05 | +0.02 | +0.10% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 21.03 | 21.03 | 21.03 | 21.03 | −1.07 | −4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 24.42 | 24.42 | 22.10 | 22.10 | −1.16 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 23.88 | 23.88 | 23.25 | 23.26 | +0.51 | +2.24% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 22.75 | 22.75 | 22.75 | 22.75 | −1.19 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 23.94 | 23.94 | 23.94 | 23.94 | +1.14 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jun '26 | 22.80 | 22.80 | 22.80 | 22.80 | −1.20 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Jun '26 | 24.00 | 24.00 | 24.00 | 24.00 | −0.05 | −0.21% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Jun '26 | 24.05 | 24.05 | 24.05 | 24.05 | −1.25 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jun '26 | 25.30 | 25.30 | 25.30 | 25.30 | −0.80 | −3.07% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jun '26 | 26.10 | 26.10 | 26.10 | 26.10 | −1.37 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jun '26 | 29.43 | 29.43 | 27.42 | 27.47 | −1.38 | −4.78% | 0.00 cr | 100.0% | ₹0 cr |
| 29 May '26 | 28.85 | 28.85 | 28.85 | 28.85 | −1.50 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 27 May '26 | 31.00 | 31.00 | 30.35 | 30.35 | +0.15 | +0.50% | 0.00 cr | 91.7% | ₹0 cr |
| 22 May '26 | 30.20 | 30.20 | 30.20 | 30.20 | −0.20 | −0.66% | 0.00 cr | 100.0% | ₹0 cr |
| 14 May '26 | 30.40 | 30.40 | 30.40 | 30.40 | −1.60 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Apr '26 | 34.00 | 34.00 | 30.78 | 32.00 | −0.40 | −1.23% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Apr '26 | 32.40 | 32.40 | 32.40 | 32.40 | +1.52 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Apr '26 | 30.85 | 30.88 | 30.85 | 30.88 | −1.57 | −4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Apr '26 | 30.69 | 33.90 | 30.69 | 32.45 | +0.15 | +0.46% | 0.00 cr | 59.5% | ₹0 cr |
| 20 Apr '26 | 32.30 | 32.50 | 32.30 | 32.30 | −1.70 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Mar '26 | 34.00 | 34.00 | 34.00 | 34.00 | +0.80 | +2.41% | 0.00 cr | — | ₹0 cr |
| 27 Mar '26 | 33.20 | 33.20 | 33.20 | 33.20 | −1.00 | −2.92% | 0.00 cr | — | ₹0 cr |
| 19 Mar '26 | 34.20 | 34.20 | 34.20 | 34.20 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 17 Mar '26 | 34.20 | 34.20 | 34.20 | 34.20 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 10 Mar '26 | 34.20 | 34.20 | 34.20 | 34.20 | −1.80 | −5.00% | 0.00 cr | — | ₹0 cr |
| 09 Mar '26 | 36.00 | 36.00 | 36.00 | 36.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 02 Mar '26 | 36.00 | 36.00 | 36.00 | 36.00 | −0.65 | −1.77% | 0.00 cr | — | ₹0 cr |
| 27 Feb '26 | 36.65 | 36.65 | 36.65 | 36.65 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 25 Feb '26 | 35.90 | 36.65 | 35.00 | 36.65 | +1.74 | +4.98% | 0.00 cr | — | ₹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.
