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 | 22.00 | 23.45 | 21.90 | 23.00 | +0.47 | +2.09% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 22.09 | 24.00 | 22.00 | 22.53 | +0.45 | +2.04% | 0.00 cr | 80.5% | ₹0 cr |
| 02 Sep '26 | 22.44 | 22.44 | 21.50 | 22.08 | −0.36 | −1.60% | 0.00 cr | 95.2% | ₹0 cr |
| 01 Sep '26 | 22.00 | 22.48 | 21.51 | 22.44 | +0.15 | +0.67% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 21.01 | 22.48 | 21.01 | 22.29 | +0.28 | +1.27% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 22.00 | 22.25 | 21.80 | 22.01 | +0.02 | +0.09% | 0.00 cr | 99.6% | ₹0 cr |
| 27 Aug '26 | 22.50 | 22.50 | 21.50 | 21.99 | −0.38 | −1.70% | 0.00 cr | 70.9% | ₹0 cr |
| 26 Aug '26 | 22.51 | 24.00 | 22.30 | 22.37 | −1.23 | −5.21% | 0.00 cr | 84.2% | ₹0 cr |
| 25 Aug '26 | 23.27 | 24.00 | 23.27 | 23.60 | +1.08 | +4.80% | 0.00 cr | 90.8% | ₹0 cr |
| 24 Aug '26 | 22.50 | 24.00 | 22.29 | 22.52 | +0.18 | +0.81% | 0.00 cr | 93.6% | ₹0 cr |
| 21 Aug '26 | 22.50 | 23.00 | 22.25 | 22.34 | +0.44 | +2.01% | 0.00 cr | 95.9% | ₹0 cr |
| 20 Aug '26 | 21.99 | 22.50 | 20.50 | 21.90 | −0.09 | −0.41% | 0.00 cr | 57.8% | ₹0 cr |
| 19 Aug '26 | 22.00 | 22.25 | 21.02 | 21.99 | +0.61 | +2.85% | 0.00 cr | 94.7% | ₹0 cr |
| 18 Aug '26 | 22.58 | 22.75 | 21.16 | 21.38 | −0.98 | −4.38% | 0.00 cr | 91.2% | ₹0 cr |
| 17 Aug '26 | 22.40 | 25.20 | 21.01 | 22.36 | +0.38 | +1.73% | 0.00 cr | 98.4% | ₹0 cr |
| 14 Aug '26 | 22.23 | 22.23 | 21.50 | 21.98 | −0.25 | −1.12% | 0.00 cr | 76.9% | ₹0 cr |
| 13 Aug '26 | 23.00 | 23.00 | 21.20 | 22.23 | −0.47 | −2.07% | 0.00 cr | 66.4% | ₹0 cr |
| 12 Aug '26 | 21.75 | 22.75 | 21.75 | 22.70 | +0.51 | +2.30% | 0.00 cr | 93.4% | ₹0 cr |
| 11 Aug '26 | 22.50 | 22.50 | 21.60 | 22.19 | +0.29 | +1.32% | 0.00 cr | 92.2% | ₹0 cr |
| 10 Aug '26 | 22.75 | 22.75 | 21.06 | 21.90 | −0.24 | −1.08% | 0.00 cr | 85.7% | ₹0 cr |
| 07 Aug '26 | 25.89 | 25.89 | 22.01 | 22.14 | −0.77 | −3.36% | 0.00 cr | 82.3% | ₹0 cr |
| 06 Aug '26 | 22.50 | 23.20 | 22.40 | 22.91 | +0.21 | +0.93% | 0.00 cr | 88.0% | ₹0 cr |
| 05 Aug '26 | 22.50 | 23.00 | 21.82 | 22.70 | +0.54 | +2.44% | 0.00 cr | 78.2% | ₹0 cr |
| 04 Aug '26 | 23.25 | 23.25 | 21.75 | 22.16 | −0.68 | −2.98% | 0.00 cr | 76.4% | ₹0 cr |
| 03 Aug '26 | 22.50 | 23.50 | 22.40 | 22.84 | +0.48 | +2.15% | 0.00 cr | 94.9% | ₹0 cr |
| 31 Jul '26 | 22.00 | 22.50 | 21.51 | 22.36 | +1.10 | +5.17% | 0.00 cr | 81.3% | ₹0 cr |
| 30 Jul '26 | 22.00 | 22.00 | 21.25 | 21.26 | −0.03 | −0.14% | 0.00 cr | 71.2% | ₹0 cr |
| 29 Jul '26 | 22.25 | 22.25 | 21.10 | 21.29 | −0.63 | −2.87% | 0.00 cr | 75.5% | ₹0 cr |
| 28 Jul '26 | 22.25 | 22.25 | 21.05 | 21.92 | +0.11 | +0.50% | 0.00 cr | 69.5% | ₹0 cr |
| 27 Jul '26 | 21.50 | 22.00 | 21.02 | 21.81 | +0.36 | +1.68% | 0.00 cr | 80.2% | ₹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.
