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 | 20.00 | 20.00 | 19.00 | 19.08 | −0.92 | −4.60% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 20.80 | 20.80 | 19.50 | 20.00 | +0.00 | +0.00% | 0.00 cr | 67.6% | ₹0 cr |
| 02 Sep '26 | 18.50 | 21.99 | 18.50 | 20.00 | +0.20 | +1.01% | 0.00 cr | 98.8% | ₹0 cr |
| 01 Sep '26 | 19.70 | 19.95 | 19.10 | 19.80 | +0.10 | +0.51% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 19.99 | 20.15 | 19.55 | 19.70 | +0.10 | +0.51% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 19.60 | 19.60 | 19.60 | 19.60 | +0.60 | +3.16% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 19.70 | 19.70 | 18.25 | 19.00 | −0.70 | −3.55% | 0.00 cr | 76.5% | ₹0 cr |
| 25 Aug '26 | 19.10 | 19.89 | 18.36 | 19.70 | +0.11 | +0.56% | 0.00 cr | 66.0% | ₹0 cr |
| 24 Aug '26 | 19.65 | 19.65 | 19.11 | 19.59 | +0.39 | +2.03% | 0.00 cr | 91.8% | ₹0 cr |
| 21 Aug '26 | 19.00 | 19.70 | 18.55 | 19.20 | −0.49 | −2.49% | 0.00 cr | 86.5% | ₹0 cr |
| 20 Aug '26 | 19.70 | 19.70 | 19.65 | 19.69 | −0.03 | −0.15% | 0.00 cr | 96.9% | ₹0 cr |
| 19 Aug '26 | 19.00 | 19.75 | 18.45 | 19.72 | +0.21 | +1.08% | 0.00 cr | 96.4% | ₹0 cr |
| 18 Aug '26 | 19.20 | 19.53 | 19.00 | 19.51 | −0.08 | −0.41% | 0.00 cr | 97.7% | ₹0 cr |
| 17 Aug '26 | 18.01 | 19.70 | 18.01 | 19.59 | −0.11 | −0.56% | 0.00 cr | 88.4% | ₹0 cr |
| 14 Aug '26 | 19.25 | 20.00 | 19.00 | 19.70 | −0.70 | −3.43% | 0.00 cr | 93.7% | ₹0 cr |
| 13 Aug '26 | 20.50 | 20.50 | 19.21 | 20.40 | −0.10 | −0.49% | 0.00 cr | 99.2% | ₹0 cr |
| 12 Aug '26 | 19.11 | 20.50 | 19.11 | 20.50 | +0.60 | +3.02% | 0.00 cr | 89.0% | ₹0 cr |
| 11 Aug '26 | 19.85 | 19.90 | 19.85 | 19.90 | +0.05 | +0.25% | 0.00 cr | 74.1% | ₹0 cr |
| 10 Aug '26 | 19.00 | 19.90 | 18.91 | 19.85 | +0.85 | +4.47% | 0.00 cr | 57.5% | ₹0 cr |
| 07 Aug '26 | 20.50 | 20.50 | 18.83 | 19.00 | −0.85 | −4.28% | 0.00 cr | 95.2% | ₹0 cr |
| 06 Aug '26 | 20.00 | 20.20 | 18.85 | 19.85 | −0.15 | −0.75% | 0.00 cr | 89.2% | ₹0 cr |
| 05 Aug '26 | 20.48 | 20.48 | 19.21 | 20.00 | −0.40 | −1.96% | 0.00 cr | 82.6% | ₹0 cr |
| 04 Aug '26 | 19.29 | 20.48 | 19.29 | 20.40 | +1.11 | +5.75% | 0.00 cr | 90.9% | ₹0 cr |
| 03 Aug '26 | 20.00 | 20.84 | 19.00 | 19.29 | −0.71 | −3.55% | 0.00 cr | 94.7% | ₹0 cr |
| 31 Jul '26 | 20.02 | 20.70 | 18.53 | 20.00 | −0.02 | −0.10% | 0.00 cr | 59.9% | ₹0 cr |
| 30 Jul '26 | 20.80 | 21.65 | 20.01 | 20.02 | −0.78 | −3.75% | 0.00 cr | 99.3% | ₹0 cr |
| 29 Jul '26 | 20.85 | 20.85 | 20.80 | 20.80 | +0.68 | +3.38% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 21.00 | 21.87 | 18.61 | 20.12 | −1.09 | −5.14% | 0.00 cr | 71.5% | ₹0 cr |
| 27 Jul '26 | 22.70 | 22.70 | 20.00 | 21.21 | −2.26 | −9.63% | 0.00 cr | 69.9% | ₹0 cr |
| 24 Jul '26 | 23.47 | 23.47 | 23.47 | 23.47 | −0.11 | −0.47% | 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.
