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 | 23.71 | 24.00 | 23.45 | 23.98 | +0.32 | +1.35% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 24.15 | 24.15 | 23.50 | 23.66 | −0.29 | −1.21% | 0.01 cr | 96.8% | ₹0 cr |
| 02 Sep '26 | 23.90 | 24.15 | 23.75 | 23.95 | +0.00 | +0.00% | 0.01 cr | 90.2% | ₹0 cr |
| 01 Sep '26 | 24.00 | 24.16 | 23.85 | 23.95 | +0.03 | +0.13% | 0.02 cr | — | ₹0 cr |
| 31 Aug '26 | 24.07 | 24.13 | 23.80 | 23.92 | −0.27 | −1.12% | 0.03 cr | — | ₹1 cr |
| 28 Aug '26 | 23.61 | 24.19 | 23.60 | 24.19 | +0.42 | +1.77% | 0.02 cr | 90.4% | ₹1 cr |
| 27 Aug '26 | 23.99 | 24.05 | 23.50 | 23.77 | +0.22 | +0.93% | 0.01 cr | 96.8% | ₹0 cr |
| 26 Aug '26 | 23.60 | 24.05 | 23.55 | 23.55 | −0.31 | −1.30% | 0.01 cr | 99.6% | ₹0 cr |
| 25 Aug '26 | 23.99 | 24.00 | 23.55 | 23.86 | +0.57 | +2.45% | 0.01 cr | 96.8% | ₹0 cr |
| 24 Aug '26 | 23.71 | 24.00 | 22.90 | 23.29 | −0.42 | −1.77% | 0.01 cr | 76.9% | ₹0 cr |
| 21 Aug '26 | 24.00 | 24.00 | 23.65 | 23.71 | −0.03 | −0.13% | 0.01 cr | 98.8% | ₹0 cr |
| 20 Aug '26 | 24.00 | 24.00 | 23.52 | 23.74 | +0.14 | +0.59% | 0.01 cr | 90.0% | ₹0 cr |
| 19 Aug '26 | 23.45 | 24.45 | 23.35 | 23.60 | +0.08 | +0.34% | 0.02 cr | 89.7% | ₹0 cr |
| 18 Aug '26 | 24.00 | 24.69 | 23.45 | 23.52 | −0.04 | −0.17% | 0.02 cr | 84.9% | ₹0 cr |
| 17 Aug '26 | 23.00 | 23.56 | 23.00 | 23.56 | +1.12 | +4.99% | 0.05 cr | 96.3% | ₹1 cr |
| 14 Aug '26 | 22.00 | 23.00 | 22.00 | 22.44 | +0.00 | +0.00% | 0.01 cr | 56.0% | ₹0 cr |
| 13 Aug '26 | 21.42 | 22.44 | 21.40 | 22.44 | +1.06 | +4.96% | 0.04 cr | 97.5% | ₹1 cr |
| 12 Aug '26 | 20.75 | 21.52 | 20.70 | 21.38 | +0.88 | +4.29% | 0.00 cr | 86.8% | ₹0 cr |
| 11 Aug '26 | 21.15 | 21.15 | 19.95 | 20.50 | +0.19 | +0.94% | 0.00 cr | 86.7% | ₹0 cr |
| 10 Aug '26 | 21.01 | 21.01 | 20.11 | 20.31 | +0.30 | +1.50% | 0.00 cr | 68.8% | ₹0 cr |
| 07 Aug '26 | 20.00 | 20.74 | 20.00 | 20.01 | +0.01 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 19.95 | 20.77 | 19.95 | 20.00 | −0.04 | −0.20% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 20.50 | 20.50 | 20.00 | 20.04 | −0.01 | −0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 20.00 | 20.10 | 20.00 | 20.05 | +0.05 | +0.25% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 20.00 | 20.40 | 20.00 | 20.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 20.50 | 20.50 | 20.00 | 20.00 | −0.14 | −0.70% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 20.50 | 20.50 | 20.00 | 20.14 | −0.13 | −0.64% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 20.00 | 20.77 | 19.90 | 20.27 | +0.29 | +1.45% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 20.00 | 20.10 | 19.75 | 19.98 | −0.12 | −0.60% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 20.00 | 20.10 | 19.45 | 20.10 | +0.37 | +1.88% | 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.
