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 | 21.85 | 23.75 | 21.85 | 21.85 | −1.15 | −5.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 23.00 | 23.00 | 23.00 | 23.00 | −0.20 | −0.86% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 23.45 | 23.45 | 21.85 | 23.20 | +0.20 | +0.87% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 23.00 | 23.00 | 23.00 | 23.00 | −0.45 | −1.92% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 22.64 | 23.87 | 22.64 | 23.45 | +0.70 | +3.08% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 23.24 | 23.24 | 22.50 | 22.75 | +0.55 | +2.48% | 0.00 cr | 50.0% | ₹0 cr |
| 27 Aug '26 | 22.09 | 22.20 | 22.09 | 22.20 | +1.05 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 21.50 | 21.50 | 20.43 | 21.15 | −0.35 | −1.63% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 20.50 | 21.50 | 20.50 | 21.50 | +1.00 | +4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 20.50 | 20.50 | 20.50 | 20.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 20.70 | 20.70 | 20.50 | 20.50 | −0.20 | −0.97% | 0.00 cr | 58.1% | ₹0 cr |
| 19 Aug '26 | 18.76 | 20.70 | 18.76 | 20.70 | +0.96 | +4.86% | 0.00 cr | 50.0% | ₹0 cr |
| 18 Aug '26 | 17.86 | 19.74 | 17.86 | 19.74 | +0.94 | +5.00% | 0.00 cr | 50.7% | ₹0 cr |
| 17 Aug '26 | 20.76 | 20.76 | 18.80 | 18.80 | −0.98 | −4.95% | 0.00 cr | 82.5% | ₹0 cr |
| 14 Aug '26 | 19.78 | 21.86 | 19.78 | 19.78 | −1.04 | −5.00% | 0.00 cr | 99.9% | ₹0 cr |
| 13 Aug '26 | 21.32 | 21.32 | 19.33 | 20.82 | +0.51 | +2.51% | 0.00 cr | 99.9% | ₹0 cr |
| 12 Aug '26 | 21.87 | 21.87 | 19.79 | 20.31 | −0.52 | −2.50% | 0.00 cr | 90.0% | ₹0 cr |
| 11 Aug '26 | 22.45 | 22.45 | 20.83 | 20.83 | −1.09 | −4.97% | 0.00 cr | 99.7% | ₹0 cr |
| 10 Aug '26 | 21.92 | 21.92 | 21.92 | 21.92 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 21.90 | 22.98 | 21.90 | 21.92 | +0.02 | +0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 23.00 | 23.00 | 21.90 | 21.90 | −1.10 | −4.78% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 23.05 | 23.05 | 23.00 | 23.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 23.00 | 23.00 | 23.00 | 23.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 23.65 | 23.65 | 23.00 | 23.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 22.54 | 23.00 | 22.54 | 23.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 23.05 | 23.05 | 23.00 | 23.00 | −0.10 | −0.43% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 23.10 | 23.10 | 23.10 | 23.10 | +0.91 | +4.10% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 23.35 | 23.35 | 22.19 | 22.19 | −1.16 | −4.97% | 0.00 cr | 99.9% | ₹0 cr |
| 27 Jul '26 | 22.60 | 23.63 | 22.60 | 23.35 | +0.70 | +3.09% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 22.65 | 22.65 | 22.65 | 22.65 | −0.05 | −0.22% | 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.
