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 | 22.20 | 22.90 | 20.85 | 22.48 | +0.79 | +3.64% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 20.60 | 22.00 | 20.60 | 21.69 | +1.63 | +8.13% | 0.00 cr | 97.8% | ₹0 cr |
| 02 Sep '26 | 20.10 | 21.00 | 19.90 | 20.06 | −0.02 | −0.10% | 0.00 cr | 88.3% | ₹0 cr |
| 01 Sep '26 | 19.55 | 20.08 | 19.50 | 20.08 | −0.25 | −1.23% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 20.00 | 21.00 | 20.00 | 20.33 | +0.72 | +3.67% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 19.50 | 19.90 | 19.25 | 19.61 | +0.76 | +4.03% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 19.60 | 19.60 | 18.00 | 18.85 | −0.65 | −3.33% | 0.00 cr | 80.6% | ₹0 cr |
| 26 Aug '26 | 19.32 | 19.50 | 18.10 | 19.50 | −0.21 | −1.07% | 0.00 cr | 71.7% | ₹0 cr |
| 25 Aug '26 | 19.71 | 19.71 | 19.71 | 19.71 | +0.21 | +1.08% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 19.36 | 19.50 | 19.00 | 19.50 | +0.05 | +0.26% | 0.00 cr | 99.1% | ₹0 cr |
| 21 Aug '26 | 19.49 | 20.05 | 19.00 | 19.45 | −0.48 | −2.41% | 0.00 cr | 98.0% | ₹0 cr |
| 20 Aug '26 | 19.93 | 19.93 | 19.79 | 19.93 | −0.01 | −0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 19.50 | 20.30 | 19.00 | 19.94 | +0.90 | +4.73% | 0.00 cr | 67.2% | ₹0 cr |
| 18 Aug '26 | 17.49 | 19.20 | 17.49 | 19.04 | +1.83 | +10.63% | 0.00 cr | 94.6% | ₹0 cr |
| 17 Aug '26 | 19.00 | 19.00 | 16.40 | 17.21 | −1.51 | −8.07% | 0.00 cr | 88.6% | ₹0 cr |
| 14 Aug '26 | 18.00 | 21.00 | 16.70 | 18.72 | +0.22 | +1.19% | 0.00 cr | 67.5% | ₹0 cr |
| 13 Aug '26 | 19.00 | 19.00 | 18.50 | 18.50 | −0.18 | −0.96% | 0.00 cr | 86.8% | ₹0 cr |
| 12 Aug '26 | 18.66 | 19.39 | 18.66 | 18.68 | −1.22 | −6.13% | 0.00 cr | 98.2% | ₹0 cr |
| 11 Aug '26 | 18.99 | 20.00 | 18.99 | 19.90 | +0.52 | +2.68% | 0.00 cr | 92.4% | ₹0 cr |
| 10 Aug '26 | 19.00 | 19.38 | 18.50 | 19.38 | +0.38 | +2.00% | 0.00 cr | 95.9% | ₹0 cr |
| 07 Aug '26 | 19.10 | 19.10 | 19.00 | 19.00 | −0.50 | −2.56% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 19.49 | 19.75 | 19.10 | 19.50 | +0.93 | +5.01% | 0.00 cr | 91.2% | ₹0 cr |
| 05 Aug '26 | 20.00 | 20.00 | 18.56 | 18.57 | −1.43 | −7.15% | 0.00 cr | 84.5% | ₹0 cr |
| 04 Aug '26 | 18.99 | 20.00 | 18.99 | 20.00 | +1.01 | +5.32% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 18.99 | 18.99 | 18.99 | 18.99 | +0.52 | +2.82% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 18.58 | 19.34 | 18.00 | 18.47 | −0.03 | −0.16% | 0.00 cr | 88.5% | ₹0 cr |
| 30 Jul '26 | 18.79 | 18.80 | 18.50 | 18.50 | −0.20 | −1.07% | 0.00 cr | 89.7% | ₹0 cr |
| 29 Jul '26 | 19.84 | 19.84 | 18.70 | 18.70 | −0.90 | −4.59% | 0.00 cr | 74.1% | ₹0 cr |
| 28 Jul '26 | 19.44 | 19.60 | 19.44 | 19.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 19.80 | 19.80 | 19.06 | 19.60 | +0.59 | +3.10% | 0.00 cr | 76.2% | ₹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.
