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 | 19.60 | 19.66 | 18.53 | 19.00 | −0.13 | −0.68% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 19.00 | 19.79 | 19.00 | 19.13 | −0.25 | −1.29% | 0.00 cr | 76.0% | ₹0 cr |
| 02 Sep '26 | 19.51 | 19.51 | 18.81 | 19.38 | −0.13 | −0.67% | 0.00 cr | 96.3% | ₹0 cr |
| 01 Sep '26 | 19.16 | 20.00 | 19.16 | 19.51 | −0.25 | −1.27% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 21.80 | 21.80 | 19.63 | 19.76 | −0.19 | −0.95% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 20.02 | 20.80 | 19.50 | 19.95 | −0.07 | −0.35% | 0.00 cr | 67.2% | ₹0 cr |
| 27 Aug '26 | 19.98 | 20.10 | 19.90 | 20.02 | +0.84 | +4.38% | 0.00 cr | 87.3% | ₹0 cr |
| 26 Aug '26 | 20.14 | 20.14 | 19.05 | 19.18 | −0.57 | −2.89% | 0.00 cr | 74.5% | ₹0 cr |
| 25 Aug '26 | 20.50 | 20.50 | 19.01 | 19.75 | +0.43 | +2.23% | 0.00 cr | 77.4% | ₹0 cr |
| 24 Aug '26 | 19.13 | 19.90 | 19.13 | 19.32 | +0.19 | +0.99% | 0.00 cr | 60.4% | ₹0 cr |
| 21 Aug '26 | 19.95 | 19.95 | 18.68 | 19.13 | −0.37 | −1.90% | 0.00 cr | 94.9% | ₹0 cr |
| 20 Aug '26 | 19.01 | 20.00 | 19.01 | 19.50 | +0.49 | +2.58% | 0.00 cr | 56.7% | ₹0 cr |
| 19 Aug '26 | 19.09 | 19.69 | 19.01 | 19.01 | −0.08 | −0.42% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 19.00 | 19.85 | 18.95 | 19.09 | −0.89 | −4.45% | 0.00 cr | 69.4% | ₹0 cr |
| 17 Aug '26 | 22.76 | 22.76 | 19.50 | 19.98 | +0.73 | +3.79% | 0.00 cr | 71.9% | ₹0 cr |
| 14 Aug '26 | 17.60 | 19.79 | 17.60 | 19.25 | −0.53 | −2.68% | 0.00 cr | 72.3% | ₹0 cr |
| 13 Aug '26 | 19.49 | 19.95 | 18.87 | 19.78 | +0.20 | +1.02% | 0.00 cr | 64.5% | ₹0 cr |
| 12 Aug '26 | 19.65 | 19.99 | 18.81 | 19.58 | −0.07 | −0.36% | 0.00 cr | 34.3% | ₹0 cr |
| 11 Aug '26 | 19.88 | 19.88 | 18.70 | 19.65 | +0.00 | +0.00% | 0.00 cr | 93.9% | ₹0 cr |
| 10 Aug '26 | 18.05 | 19.66 | 18.05 | 19.65 | +0.49 | +2.56% | 0.00 cr | 89.1% | ₹0 cr |
| 07 Aug '26 | 19.80 | 19.80 | 18.60 | 19.16 | −0.59 | −2.99% | 0.00 cr | 83.5% | ₹0 cr |
| 06 Aug '26 | 19.55 | 20.09 | 18.67 | 19.75 | +0.15 | +0.77% | 0.00 cr | 88.1% | ₹0 cr |
| 05 Aug '26 | 19.10 | 19.61 | 19.10 | 19.60 | +0.15 | +0.77% | 0.00 cr | 81.8% | ₹0 cr |
| 04 Aug '26 | 19.43 | 19.74 | 19.43 | 19.45 | +0.02 | +0.10% | 0.00 cr | 99.4% | ₹0 cr |
| 03 Aug '26 | 19.60 | 19.60 | 19.00 | 19.43 | +0.40 | +2.10% | 0.00 cr | 49.1% | ₹0 cr |
| 31 Jul '26 | 19.00 | 19.87 | 19.00 | 19.03 | −0.80 | −4.03% | 0.00 cr | 92.5% | ₹0 cr |
| 30 Jul '26 | 19.99 | 19.99 | 18.90 | 19.83 | +0.27 | +1.38% | 0.00 cr | 75.8% | ₹0 cr |
| 29 Jul '26 | 19.50 | 19.98 | 19.16 | 19.56 | +0.06 | +0.31% | 0.00 cr | 78.4% | ₹0 cr |
| 28 Jul '26 | 19.07 | 19.89 | 19.00 | 19.50 | +0.43 | +2.25% | 0.00 cr | 62.6% | ₹0 cr |
| 27 Jul '26 | 19.06 | 20.39 | 19.06 | 19.07 | −0.38 | −1.95% | 0.00 cr | 98.2% | ₹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.
