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 | 20.36 | 19.41 | 19.41 | −1.02 | −4.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 20.89 | 20.89 | 20.00 | 20.43 | +0.50 | +2.51% | 0.00 cr | 92.3% | ₹0 cr |
| 02 Sep '26 | 18.75 | 19.93 | 18.53 | 19.93 | +0.43 | +2.21% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 19.05 | 19.95 | 18.51 | 19.50 | +0.16 | +0.83% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 18.99 | 19.85 | 18.99 | 19.34 | −0.14 | −0.72% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 20.60 | 21.25 | 19.46 | 19.48 | −1.00 | −4.88% | 0.00 cr | 91.8% | ₹0 cr |
| 27 Aug '26 | 20.64 | 20.64 | 20.40 | 20.48 | +0.82 | +4.17% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 20.69 | 20.69 | 19.66 | 19.66 | −1.03 | −4.98% | 0.00 cr | 99.1% | ₹0 cr |
| 25 Aug '26 | 19.76 | 20.70 | 19.60 | 20.69 | +0.93 | +4.71% | 0.00 cr | 99.5% | ₹0 cr |
| 24 Aug '26 | 20.80 | 21.40 | 19.76 | 19.76 | −1.03 | −4.95% | 0.00 cr | 84.5% | ₹0 cr |
| 21 Aug '26 | 20.88 | 20.88 | 19.91 | 20.79 | +0.90 | +4.52% | 0.00 cr | 81.6% | ₹0 cr |
| 20 Aug '26 | 23.50 | 23.50 | 19.80 | 19.89 | −2.11 | −9.59% | 0.00 cr | 89.9% | ₹0 cr |
| 19 Aug '26 | 25.00 | 25.00 | 21.21 | 22.00 | −1.47 | −6.26% | 0.00 cr | 71.3% | ₹0 cr |
| 18 Aug '26 | 22.20 | 23.99 | 22.20 | 23.47 | +1.27 | +5.72% | 0.00 cr | 99.8% | ₹0 cr |
| 17 Aug '26 | 22.49 | 22.49 | 20.45 | 22.20 | −0.29 | −1.29% | 0.00 cr | 99.8% | ₹0 cr |
| 14 Aug '26 | 24.98 | 24.98 | 22.49 | 22.49 | −2.49 | −9.97% | 0.00 cr | 94.5% | ₹0 cr |
| 13 Aug '26 | 21.60 | 26.38 | 21.60 | 24.98 | +0.99 | +4.13% | 0.00 cr | 97.0% | ₹0 cr |
| 12 Aug '26 | 23.51 | 25.50 | 23.51 | 23.99 | +0.48 | +2.04% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 26.00 | 26.00 | 23.50 | 23.51 | −0.49 | −2.04% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 22.11 | 25.98 | 22.11 | 24.00 | −0.54 | −2.20% | 0.00 cr | 90.0% | ₹0 cr |
| 07 Aug '26 | 26.89 | 26.89 | 23.09 | 24.54 | −1.11 | −4.33% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 26.50 | 26.50 | 25.65 | 25.65 | +0.20 | +0.79% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 25.97 | 25.97 | 25.45 | 25.45 | +0.45 | +1.80% | 0.00 cr | 76.4% | ₹0 cr |
| 03 Aug '26 | 25.00 | 25.00 | 25.00 | 25.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 25.11 | 25.11 | 24.20 | 25.00 | +0.75 | +3.09% | 0.00 cr | 99.0% | ₹0 cr |
| 29 Jul '26 | 24.24 | 24.25 | 24.24 | 24.25 | +1.05 | +4.53% | 0.00 cr | 50.0% | ₹0 cr |
| 28 Jul '26 | 23.20 | 23.20 | 23.20 | 23.20 | +1.10 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 23.00 | 23.45 | 22.05 | 22.10 | −0.75 | −3.28% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 21.77 | 22.85 | 21.60 | 22.85 | +1.08 | +4.96% | 0.00 cr | 99.8% | ₹0 cr |
| 23 Jul '26 | 23.95 | 23.95 | 21.68 | 21.77 | −1.04 | −4.56% | 0.00 cr | 81.9% | ₹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.
