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 | 20.45 | 20.45 | 20.40 | 20.40 | +0.40 | +2.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 20.00 | 20.00 | 20.00 | 20.00 | +0.50 | +2.56% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 19.50 | 19.50 | 19.50 | 19.50 | −0.95 | −4.65% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 20.00 | 20.45 | 19.81 | 20.45 | +0.64 | +3.23% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 20.45 | 20.45 | 19.43 | 19.81 | −0.64 | −3.13% | 0.00 cr | 96.5% | ₹0 cr |
| 27 Aug '26 | 19.65 | 20.45 | 19.00 | 20.45 | +0.80 | +4.07% | 0.00 cr | 98.9% | ₹0 cr |
| 26 Aug '26 | 19.65 | 19.65 | 19.65 | 19.65 | +0.15 | +0.77% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 19.50 | 19.50 | 19.50 | 19.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 19.02 | 19.95 | 19.00 | 19.50 | +0.01 | +0.05% | 0.00 cr | 91.4% | ₹0 cr |
| 21 Aug '26 | 19.95 | 20.00 | 19.02 | 19.49 | −0.40 | −2.01% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 20.00 | 20.00 | 19.50 | 19.89 | −0.11 | −0.55% | 0.00 cr | 88.9% | ₹0 cr |
| 19 Aug '26 | 20.00 | 20.00 | 20.00 | 20.00 | −0.34 | −1.67% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 21.21 | 21.21 | 19.95 | 20.34 | −0.66 | −3.14% | 0.00 cr | 68.4% | ₹0 cr |
| 13 Aug '26 | 21.00 | 21.00 | 21.00 | 21.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 21.28 | 21.28 | 21.00 | 21.00 | −0.28 | −1.32% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 21.28 | 21.28 | 21.28 | 21.28 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 21.29 | 21.29 | 21.28 | 21.28 | −1.11 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 22.39 | 22.39 | 22.39 | 22.39 | −0.10 | −0.44% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 22.56 | 22.56 | 22.49 | 22.49 | +0.99 | +4.60% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 21.26 | 21.50 | 21.26 | 21.50 | −0.15 | −0.69% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 21.25 | 22.49 | 21.25 | 21.65 | −0.20 | −0.92% | 0.00 cr | 93.1% | ₹0 cr |
| 29 Jul '26 | 21.75 | 22.00 | 21.75 | 21.85 | +0.10 | +0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 21.52 | 21.75 | 21.52 | 21.75 | +0.23 | +1.07% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 21.25 | 21.52 | 21.25 | 21.52 | +1.02 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 21.25 | 21.25 | 20.31 | 20.50 | −0.75 | −3.53% | 0.00 cr | 92.3% | ₹0 cr |
| 23 Jul '26 | 21.25 | 21.25 | 21.25 | 21.25 | +0.25 | +1.19% | 0.00 cr | 53.7% | ₹0 cr |
| 22 Jul '26 | 20.50 | 21.00 | 20.50 | 21.00 | −0.10 | −0.47% | 0.00 cr | 95.5% | ₹0 cr |
| 21 Jul '26 | 21.10 | 21.10 | 21.10 | 21.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 21.10 | 21.10 | 21.10 | 21.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 21.10 | 21.10 | 21.10 | 21.10 | +0.31 | +1.49% | 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.
