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 | 23.08 | 24.66 | 23.00 | 23.93 | +0.44 | +1.87% | 0.03 cr | — | ₹1 cr |
| 03 Sep '26 | 23.44 | 23.68 | 22.00 | 23.49 | +0.66 | +2.89% | 0.01 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 22.85 | 23.05 | 22.01 | 22.83 | −0.33 | −1.42% | 0.01 cr | 77.8% | ₹0 cr |
| 01 Sep '26 | 23.95 | 24.80 | 22.85 | 23.16 | −0.58 | −2.44% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 24.86 | 24.86 | 23.50 | 23.74 | −0.40 | −1.66% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 23.75 | 24.38 | 23.19 | 24.14 | +0.88 | +3.78% | 0.02 cr | 81.4% | ₹1 cr |
| 27 Aug '26 | 24.10 | 24.20 | 22.50 | 23.26 | +0.21 | +0.91% | 0.05 cr | 77.7% | ₹1 cr |
| 26 Aug '26 | 22.35 | 23.05 | 21.80 | 23.05 | +1.09 | +4.96% | 0.05 cr | 97.9% | ₹1 cr |
| 25 Aug '26 | 22.89 | 23.39 | 21.70 | 21.96 | +0.69 | +3.24% | 0.06 cr | 76.8% | ₹1 cr |
| 24 Aug '26 | 21.27 | 21.27 | 20.04 | 21.27 | +1.93 | +9.98% | 0.03 cr | 96.3% | ₹1 cr |
| 21 Aug '26 | 17.59 | 19.34 | 17.07 | 19.34 | +1.75 | +9.95% | 0.02 cr | 91.5% | ₹0 cr |
| 20 Aug '26 | 17.00 | 18.08 | 17.00 | 17.59 | +0.59 | +3.47% | 0.01 cr | 88.6% | ₹0 cr |
| 19 Aug '26 | 17.20 | 17.49 | 17.00 | 17.00 | −0.02 | −0.12% | 0.00 cr | 66.8% | ₹0 cr |
| 18 Aug '26 | 17.12 | 17.73 | 16.90 | 17.02 | −0.23 | −1.33% | 0.01 cr | 92.9% | ₹0 cr |
| 17 Aug '26 | 17.35 | 17.80 | 17.13 | 17.25 | −0.08 | −0.46% | 0.00 cr | 90.7% | ₹0 cr |
| 14 Aug '26 | 17.80 | 18.00 | 17.20 | 17.33 | −0.12 | −0.69% | 0.00 cr | 77.9% | ₹0 cr |
| 13 Aug '26 | 18.47 | 18.60 | 17.06 | 17.45 | −1.02 | −5.52% | 0.01 cr | 92.7% | ₹0 cr |
| 12 Aug '26 | 18.49 | 19.20 | 18.36 | 18.47 | −0.05 | −0.27% | 0.00 cr | 65.5% | ₹0 cr |
| 11 Aug '26 | 17.58 | 19.00 | 17.51 | 18.52 | +1.01 | +5.77% | 0.02 cr | 88.8% | ₹0 cr |
| 10 Aug '26 | 17.85 | 18.38 | 17.35 | 17.51 | −0.53 | −2.94% | 0.00 cr | 91.2% | ₹0 cr |
| 07 Aug '26 | 18.18 | 18.39 | 17.48 | 18.04 | +0.08 | +0.45% | 0.01 cr | 85.3% | ₹0 cr |
| 06 Aug '26 | 17.27 | 18.24 | 17.27 | 17.96 | +0.23 | +1.30% | 0.01 cr | 75.9% | ₹0 cr |
| 05 Aug '26 | 18.24 | 18.30 | 17.26 | 17.73 | −0.09 | −0.51% | 0.01 cr | 73.7% | ₹0 cr |
| 04 Aug '26 | 18.30 | 18.50 | 17.37 | 17.82 | −0.23 | −1.27% | 0.01 cr | 63.7% | ₹0 cr |
| 03 Aug '26 | 18.24 | 18.72 | 17.21 | 18.05 | +0.07 | +0.39% | 0.01 cr | 64.7% | ₹0 cr |
| 31 Jul '26 | 18.23 | 18.30 | 17.20 | 17.98 | −0.11 | −0.61% | 0.01 cr | 82.0% | ₹0 cr |
| 30 Jul '26 | 18.33 | 18.50 | 17.39 | 18.09 | −0.21 | −1.15% | 0.01 cr | 75.9% | ₹0 cr |
| 29 Jul '26 | 17.58 | 18.33 | 17.45 | 18.30 | +0.60 | +3.39% | 0.00 cr | 84.1% | ₹0 cr |
| 28 Jul '26 | 17.93 | 18.31 | 17.41 | 17.70 | −0.19 | −1.06% | 0.00 cr | 93.9% | ₹0 cr |
| 27 Jul '26 | 17.80 | 18.48 | 17.06 | 17.89 | +0.08 | +0.45% | 0.01 cr | 92.0% | ₹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.
