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 | 21.40 | 21.78 | 20.60 | 20.99 | −0.26 | −1.22% | 0.03 cr | — | ₹1 cr |
| 03 Sep '26 | 20.93 | 21.97 | 20.80 | 21.25 | +0.58 | +2.81% | 0.04 cr | 67.1% | ₹1 cr |
| 02 Sep '26 | 22.28 | 22.28 | 20.26 | 20.67 | −1.15 | −5.27% | 0.05 cr | 68.9% | ₹1 cr |
| 01 Sep '26 | 22.32 | 22.87 | 21.71 | 21.82 | −0.47 | −2.11% | 0.02 cr | — | ₹0 cr |
| 31 Aug '26 | 23.20 | 23.20 | 22.17 | 22.29 | −0.37 | −1.63% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 22.85 | 22.85 | 22.00 | 22.66 | +0.26 | +1.16% | 0.02 cr | 70.5% | ₹0 cr |
| 27 Aug '26 | 22.52 | 23.14 | 22.10 | 22.40 | −0.36 | −1.58% | 0.02 cr | 73.4% | ₹0 cr |
| 26 Aug '26 | 22.33 | 23.30 | 22.33 | 22.76 | −0.03 | −0.13% | 0.01 cr | 66.4% | ₹0 cr |
| 25 Aug '26 | 22.95 | 23.20 | 22.30 | 22.79 | +0.29 | +1.29% | 0.02 cr | 73.6% | ₹0 cr |
| 24 Aug '26 | 23.06 | 23.60 | 22.11 | 22.50 | −0.55 | −2.39% | 0.02 cr | 69.5% | ₹0 cr |
| 21 Aug '26 | 21.35 | 23.62 | 20.77 | 23.05 | +2.20 | +10.55% | 0.08 cr | 54.9% | ₹2 cr |
| 20 Aug '26 | 21.99 | 22.27 | 20.55 | 20.85 | −0.77 | −3.56% | 0.04 cr | 66.1% | ₹1 cr |
| 19 Aug '26 | 22.00 | 22.40 | 21.51 | 21.62 | −0.28 | −1.28% | 0.02 cr | 80.9% | ₹0 cr |
| 18 Aug '26 | 22.30 | 22.69 | 21.70 | 21.90 | −0.40 | −1.79% | 0.03 cr | 81.2% | ₹1 cr |
| 17 Aug '26 | 23.19 | 23.20 | 22.00 | 22.30 | −0.45 | −1.98% | 0.02 cr | 77.1% | ₹0 cr |
| 14 Aug '26 | 23.00 | 23.75 | 22.40 | 22.75 | −0.38 | −1.64% | 0.06 cr | 72.1% | ₹1 cr |
| 13 Aug '26 | 24.67 | 24.79 | 22.50 | 23.13 | −1.89 | −7.55% | 0.13 cr | 61.2% | ₹3 cr |
| 12 Aug '26 | 25.55 | 25.90 | 24.95 | 25.02 | −0.52 | −2.04% | 0.01 cr | 67.4% | ₹0 cr |
| 11 Aug '26 | 25.49 | 25.89 | 24.81 | 25.54 | +0.42 | +1.67% | 0.03 cr | 66.0% | ₹1 cr |
| 10 Aug '26 | 24.47 | 25.53 | 23.85 | 25.12 | +0.92 | +3.80% | 0.06 cr | 80.9% | ₹1 cr |
| 07 Aug '26 | 23.80 | 24.49 | 23.80 | 24.20 | +0.10 | +0.41% | 0.02 cr | 80.7% | ₹1 cr |
| 06 Aug '26 | 24.15 | 24.85 | 24.00 | 24.10 | −0.18 | −0.74% | 0.02 cr | 79.5% | ₹1 cr |
| 05 Aug '26 | 24.62 | 24.62 | 24.11 | 24.28 | +0.09 | +0.37% | 0.02 cr | 79.6% | ₹0 cr |
| 04 Aug '26 | 24.70 | 25.29 | 23.94 | 24.19 | −0.56 | −2.26% | 0.03 cr | 84.3% | ₹1 cr |
| 03 Aug '26 | 24.75 | 25.35 | 24.60 | 24.75 | +0.00 | +0.00% | 0.02 cr | 82.5% | ₹0 cr |
| 31 Jul '26 | 24.60 | 25.50 | 24.60 | 24.75 | +0.30 | +1.23% | 0.01 cr | 68.8% | ₹0 cr |
| 30 Jul '26 | 25.02 | 25.02 | 24.36 | 24.45 | −0.43 | −1.73% | 0.01 cr | 77.3% | ₹0 cr |
| 29 Jul '26 | 25.67 | 25.67 | 24.80 | 24.88 | −0.40 | −1.58% | 0.02 cr | 87.6% | ₹1 cr |
| 28 Jul '26 | 25.70 | 26.69 | 25.01 | 25.28 | −0.42 | −1.63% | 0.02 cr | 52.2% | ₹0 cr |
| 27 Jul '26 | 24.00 | 26.62 | 24.00 | 25.70 | +1.46 | +6.02% | 0.05 cr | 58.0% | ₹1 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.
