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 | 22.40 | 22.40 | 21.84 | 21.84 | +0.49 | +2.30% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 21.35 | 21.35 | 21.35 | 21.35 | −1.09 | −4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 22.22 | 22.44 | 22.22 | 22.44 | +0.44 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Aug '26 | 22.00 | 22.00 | 22.00 | 22.00 | +1.00 | +4.76% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 21.00 | 21.00 | 21.00 | 21.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 21.35 | 21.35 | 19.38 | 21.00 | +0.60 | +2.94% | 0.00 cr | 68.5% | ₹0 cr |
| 26 Aug '26 | 20.40 | 20.40 | 20.40 | 20.40 | +0.92 | +4.72% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 19.49 | 20.24 | 19.48 | 19.48 | −1.02 | −4.98% | 0.00 cr | 72.5% | ₹0 cr |
| 24 Aug '26 | 19.68 | 21.73 | 19.68 | 20.50 | −0.20 | −0.97% | 0.00 cr | 88.5% | ₹0 cr |
| 21 Aug '26 | 20.70 | 20.70 | 20.70 | 20.70 | −1.06 | −4.87% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 22.32 | 22.32 | 21.76 | 21.76 | −1.14 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 22.90 | 22.90 | 22.90 | 22.90 | +1.09 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 23.46 | 23.46 | 21.81 | 21.81 | −1.13 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 22.94 | 22.94 | 22.94 | 22.94 | +1.09 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 21.92 | 21.92 | 21.85 | 21.85 | +0.97 | +4.65% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 20.90 | 20.90 | 20.88 | 20.88 | +0.93 | +4.66% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 19.95 | 19.95 | 19.95 | 19.95 | −1.05 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 21.00 | 21.00 | 21.00 | 21.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 21.00 | 21.00 | 20.21 | 21.00 | −0.25 | −1.18% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 21.25 | 21.25 | 20.93 | 21.25 | −0.78 | −3.54% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 22.08 | 22.08 | 22.03 | 22.03 | −1.15 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 23.18 | 23.18 | 23.18 | 23.18 | −1.22 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 24.40 | 24.40 | 24.40 | 24.40 | +1.16 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 23.24 | 23.24 | 23.24 | 23.24 | −0.01 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 23.25 | 23.25 | 23.25 | 23.25 | −0.25 | −1.06% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 23.50 | 23.50 | 23.50 | 23.50 | −0.15 | −0.63% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 23.65 | 23.65 | 23.65 | 23.65 | +0.02 | +0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 23.63 | 23.63 | 23.63 | 23.63 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 24.52 | 24.52 | 23.63 | 23.63 | −0.89 | −3.63% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 24.52 | 24.52 | 24.52 | 24.52 | +1.16 | +4.97% | 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.
