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 | 22.57 | 23.00 | 22.57 | 22.57 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 22.57 | 22.57 | 22.57 | 22.57 | +1.07 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 21.95 | 21.95 | 21.50 | 21.50 | −0.02 | −0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 21.52 | 21.52 | 21.52 | 21.52 | +1.02 | +4.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 20.40 | 20.50 | 20.40 | 20.50 | +0.50 | +2.50% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 19.90 | 20.00 | 19.90 | 20.00 | +0.58 | +2.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 19.42 | 19.42 | 19.42 | 19.42 | +0.92 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 18.50 | 18.50 | 18.50 | 18.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 18.50 | 18.50 | 18.50 | 18.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 18.50 | 18.50 | 18.50 | 18.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 17.70 | 18.50 | 17.70 | 18.50 | +0.80 | +4.52% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 17.50 | 17.70 | 17.40 | 17.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 17.70 | 17.70 | 17.70 | 17.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 17.70 | 17.70 | 17.70 | 17.70 | −0.04 | −0.23% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 18.50 | 18.50 | 17.70 | 17.74 | −0.76 | −4.11% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 18.50 | 18.50 | 18.50 | 18.50 | −0.24 | −1.28% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 17.49 | 18.74 | 17.49 | 18.74 | +0.89 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 17.85 | 17.85 | 17.85 | 17.85 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 17.85 | 17.85 | 17.85 | 17.85 | +0.35 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 17.50 | 17.50 | 17.50 | 17.50 | +0.40 | +2.34% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 17.10 | 17.10 | 17.10 | 17.10 | −0.40 | −2.29% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 17.50 | 17.50 | 17.50 | 17.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 17.50 | 17.50 | 17.50 | 17.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 17.50 | 17.50 | 17.50 | 17.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 17.50 | 17.50 | 17.50 | 17.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 17.10 | 17.50 | 17.10 | 17.50 | +0.40 | +2.34% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 18.00 | 18.00 | 17.10 | 17.10 | −0.90 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 18.00 | 18.00 | 18.00 | 18.00 | +0.31 | +1.75% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 17.68 | 19.00 | 17.68 | 17.69 | −0.92 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 19.45 | 19.45 | 18.48 | 18.61 | −0.84 | −4.32% | 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.
