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 | 22.44 | 22.44 | 21.17 | 22.08 | −0.40 | −1.78% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 21.05 | 23.49 | 21.05 | 22.48 | −0.32 | −1.40% | 0.00 cr | 88.9% | ₹0 cr |
| 02 Sep '26 | 22.44 | 22.90 | 21.00 | 22.80 | +0.15 | +0.66% | 0.00 cr | 63.2% | ₹0 cr |
| 01 Sep '26 | 22.44 | 22.65 | 21.00 | 22.65 | +0.28 | +1.25% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 22.79 | 22.79 | 22.00 | 22.37 | −0.57 | −2.48% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 22.76 | 23.34 | 22.00 | 22.94 | +0.28 | +1.24% | 0.00 cr | 97.4% | ₹0 cr |
| 27 Aug '26 | 23.35 | 23.35 | 22.66 | 22.66 | −0.93 | −3.94% | 0.00 cr | 94.1% | ₹0 cr |
| 26 Aug '26 | 23.80 | 23.80 | 22.06 | 23.59 | −0.16 | −0.67% | 0.00 cr | 99.9% | ₹0 cr |
| 25 Aug '26 | 23.00 | 23.87 | 23.00 | 23.75 | +1.35 | +6.03% | 0.00 cr | 91.3% | ₹0 cr |
| 24 Aug '26 | 21.45 | 22.98 | 21.45 | 22.40 | −0.86 | −3.70% | 0.00 cr | 81.1% | ₹0 cr |
| 21 Aug '26 | 24.49 | 24.49 | 21.95 | 23.26 | +0.41 | +1.79% | 0.00 cr | 85.8% | ₹0 cr |
| 20 Aug '26 | 22.85 | 22.85 | 22.85 | 22.85 | +0.19 | +0.84% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 22.05 | 24.79 | 22.05 | 22.66 | −0.81 | −3.45% | 0.00 cr | 38.8% | ₹0 cr |
| 18 Aug '26 | 23.60 | 23.60 | 22.30 | 23.47 | −0.13 | −0.55% | 0.00 cr | 96.9% | ₹0 cr |
| 17 Aug '26 | 20.50 | 23.80 | 20.50 | 23.60 | +1.60 | +7.27% | 0.00 cr | 97.4% | ₹0 cr |
| 14 Aug '26 | 22.85 | 22.85 | 21.56 | 22.00 | −0.01 | −0.05% | 0.00 cr | 95.5% | ₹0 cr |
| 13 Aug '26 | 21.05 | 23.55 | 21.05 | 22.01 | −0.84 | −3.68% | 0.00 cr | 64.3% | ₹0 cr |
| 12 Aug '26 | 23.00 | 24.25 | 22.50 | 22.85 | −0.15 | −0.65% | 0.00 cr | 74.4% | ₹0 cr |
| 11 Aug '26 | 22.25 | 26.70 | 22.25 | 23.00 | +0.75 | +3.37% | 0.00 cr | 95.8% | ₹0 cr |
| 10 Aug '26 | 21.65 | 22.89 | 21.65 | 22.25 | −0.75 | −3.26% | 0.00 cr | 99.9% | ₹0 cr |
| 07 Aug '26 | 22.50 | 23.00 | 22.50 | 23.00 | +0.00 | +0.00% | 0.00 cr | 99.6% | ₹0 cr |
| 06 Aug '26 | 22.00 | 23.70 | 22.00 | 23.00 | +0.00 | +0.00% | 0.00 cr | 91.7% | ₹0 cr |
| 05 Aug '26 | 24.49 | 24.49 | 23.00 | 23.00 | +0.00 | +0.00% | 0.00 cr | 97.9% | ₹0 cr |
| 04 Aug '26 | 22.16 | 23.90 | 22.00 | 23.00 | +0.17 | +0.74% | 0.00 cr | 72.8% | ₹0 cr |
| 03 Aug '26 | 22.82 | 23.90 | 22.35 | 22.83 | +0.01 | +0.04% | 0.00 cr | 81.3% | ₹0 cr |
| 31 Jul '26 | 22.06 | 23.40 | 22.06 | 22.82 | +0.82 | +3.73% | 0.00 cr | 34.0% | ₹0 cr |
| 30 Jul '26 | 25.40 | 25.40 | 22.00 | 22.00 | −0.84 | −3.68% | 0.00 cr | 81.5% | ₹0 cr |
| 29 Jul '26 | 22.99 | 22.99 | 22.26 | 22.84 | +0.22 | +0.97% | 0.00 cr | 71.5% | ₹0 cr |
| 28 Jul '26 | 22.16 | 22.94 | 21.67 | 22.62 | +0.37 | +1.66% | 0.00 cr | 63.8% | ₹0 cr |
| 27 Jul '26 | 22.09 | 22.94 | 22.09 | 22.25 | +0.05 | +0.23% | 0.00 cr | 99.2% | ₹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.
