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 | 21.50 | 22.84 | 21.10 | 22.40 | −0.44 | −1.93% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 22.26 | 23.26 | 22.00 | 22.84 | +0.58 | +2.61% | 0.00 cr | 81.7% | ₹0 cr |
| 02 Sep '26 | 23.35 | 23.35 | 22.02 | 22.26 | −0.55 | −2.41% | 0.00 cr | 57.3% | ₹0 cr |
| 01 Sep '26 | 20.50 | 23.40 | 20.50 | 22.81 | +2.31 | +11.27% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 20.60 | 21.24 | 20.50 | 20.50 | −0.94 | −4.38% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 21.25 | 21.44 | 20.01 | 21.44 | +0.93 | +4.53% | 0.00 cr | 99.8% | ₹0 cr |
| 27 Aug '26 | 21.50 | 21.60 | 20.50 | 20.51 | −0.52 | −2.47% | 0.00 cr | 99.5% | ₹0 cr |
| 26 Aug '26 | 21.00 | 21.64 | 21.00 | 21.03 | +0.92 | +4.57% | 0.00 cr | 89.4% | ₹0 cr |
| 25 Aug '26 | 19.99 | 21.00 | 19.50 | 20.11 | +0.44 | +2.24% | 0.00 cr | 82.9% | ₹0 cr |
| 24 Aug '26 | 18.47 | 20.14 | 18.00 | 19.67 | +1.82 | +10.20% | 0.00 cr | 60.2% | ₹0 cr |
| 21 Aug '26 | 18.72 | 18.72 | 17.50 | 17.85 | −0.87 | −4.65% | 0.00 cr | 98.2% | ₹0 cr |
| 20 Aug '26 | 18.75 | 19.00 | 18.72 | 18.72 | −0.02 | −0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 19.00 | 19.00 | 18.73 | 18.74 | +0.01 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 18.89 | 18.89 | 18.10 | 18.73 | −0.25 | −1.32% | 0.00 cr | 73.9% | ₹0 cr |
| 17 Aug '26 | 19.00 | 19.00 | 18.55 | 18.98 | −0.11 | −0.58% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 19.75 | 19.75 | 18.26 | 19.09 | −0.44 | −2.25% | 0.00 cr | 67.5% | ₹0 cr |
| 13 Aug '26 | 21.50 | 21.94 | 19.20 | 19.53 | −2.02 | −9.37% | 0.00 cr | 74.5% | ₹0 cr |
| 12 Aug '26 | 22.02 | 22.96 | 21.50 | 21.55 | −0.92 | −4.09% | 0.00 cr | 89.3% | ₹0 cr |
| 11 Aug '26 | 22.51 | 22.60 | 21.50 | 22.47 | −0.04 | −0.18% | 0.00 cr | 86.8% | ₹0 cr |
| 10 Aug '26 | 22.25 | 23.45 | 21.75 | 22.51 | +0.72 | +3.30% | 0.00 cr | 96.8% | ₹0 cr |
| 07 Aug '26 | 19.94 | 22.25 | 19.50 | 21.79 | +2.35 | +12.09% | 0.01 cr | 92.9% | ₹0 cr |
| 06 Aug '26 | 18.25 | 19.70 | 18.25 | 19.44 | +1.31 | +7.23% | 0.01 cr | 83.1% | ₹0 cr |
| 05 Aug '26 | 18.25 | 18.97 | 17.55 | 18.13 | +0.03 | +0.17% | 0.00 cr | 78.2% | ₹0 cr |
| 04 Aug '26 | 17.79 | 18.45 | 17.50 | 18.10 | +0.39 | +2.20% | 0.00 cr | 86.1% | ₹0 cr |
| 03 Aug '26 | 18.25 | 18.25 | 17.21 | 17.71 | +0.06 | +0.34% | 0.00 cr | 76.5% | ₹0 cr |
| 31 Jul '26 | 17.67 | 18.25 | 17.50 | 17.65 | −0.02 | −0.11% | 0.00 cr | 97.7% | ₹0 cr |
| 30 Jul '26 | 18.25 | 18.25 | 17.25 | 17.67 | −0.14 | −0.79% | 0.00 cr | 95.3% | ₹0 cr |
| 29 Jul '26 | 17.99 | 17.99 | 17.50 | 17.81 | −0.07 | −0.39% | 0.00 cr | 99.4% | ₹0 cr |
| 28 Jul '26 | 17.62 | 18.17 | 17.62 | 17.88 | +0.26 | +1.48% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 18.25 | 18.25 | 16.50 | 17.62 | −0.43 | −2.38% | 0.00 cr | 88.7% | ₹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.
