End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 21.45 | 22.51 | 20.37 | 20.37 | −1.07 | −4.99% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 20.43 | 21.45 | 20.40 | 21.44 | +1.01 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 20.43 | 20.43 | 20.43 | 20.43 | +0.10 | +0.49% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 20.33 | 20.33 | 20.33 | 20.33 | +0.96 | +4.96% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 17.53 | 19.37 | 17.53 | 19.37 | +0.92 | +4.99% | 0.00 cr | 91.7% | ₹0 cr |
| 27 Aug '26 | 17.93 | 18.45 | 17.50 | 18.45 | +0.87 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 17.60 | 17.60 | 17.56 | 17.58 | +0.03 | +0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 17.56 | 17.56 | 17.53 | 17.55 | +0.02 | +0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 17.53 | 17.53 | 17.53 | 17.53 | +0.01 | +0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 17.52 | 17.52 | 17.52 | 17.52 | −0.92 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 18.44 | 18.44 | 18.44 | 18.44 | −0.97 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 20.43 | 20.45 | 19.41 | 19.41 | −1.02 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 21.50 | 22.00 | 20.43 | 20.43 | −1.07 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 21.94 | 21.94 | 21.50 | 21.50 | +0.60 | +2.87% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 20.60 | 21.00 | 20.60 | 20.90 | +0.90 | +4.50% | 0.00 cr | 98.5% | ₹0 cr |
| 11 Aug '26 | 22.05 | 22.05 | 19.96 | 20.00 | −1.00 | −4.76% | 0.00 cr | 99.5% | ₹0 cr |
| 10 Aug '26 | 20.50 | 21.00 | 20.00 | 21.00 | +1.00 | +5.00% | 0.00 cr | 99.8% | ₹0 cr |
| 07 Aug '26 | 20.00 | 20.00 | 20.00 | 20.00 | +0.95 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 19.07 | 19.07 | 19.05 | 19.05 | −0.02 | −0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 19.07 | 19.07 | 19.07 | 19.07 | +0.37 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 18.60 | 18.70 | 18.60 | 18.70 | +0.36 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 18.34 | 18.34 | 18.34 | 18.34 | +0.35 | +1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 17.99 | 17.99 | 17.99 | 17.99 | +0.35 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 17.64 | 17.64 | 17.64 | 17.64 | +0.34 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 17.95 | 17.95 | 17.25 | 17.30 | −0.30 | −1.70% | 0.01 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 17.50 | 17.60 | 17.50 | 17.60 | +0.30 | +1.73% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 17.57 | 17.57 | 17.30 | 17.30 | −0.27 | −1.54% | 0.02 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 17.57 | 17.90 | 17.57 | 17.57 | +0.02 | +0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 17.55 | 17.55 | 17.50 | 17.55 | +0.34 | +1.98% | 0.00 cr | 99.7% | ₹0 cr |
| 20 Jul '26 | 17.24 | 17.24 | 17.20 | 17.21 | −0.03 | −0.17% | 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.
