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 | 21.15 | 22.70 | 21.15 | 22.70 | +1.89 | +9.08% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 22.44 | 22.44 | 20.81 | 20.81 | −1.19 | −5.41% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 22.10 | 22.10 | 22.00 | 22.00 | −0.19 | −0.86% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 23.00 | 23.35 | 22.19 | 22.19 | +0.44 | +2.02% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 21.15 | 22.00 | 21.15 | 21.75 | −1.23 | −5.35% | 0.00 cr | 20.0% | ₹0 cr |
| 25 Aug '26 | 22.00 | 22.98 | 21.00 | 22.98 | +0.48 | +2.13% | 0.00 cr | 66.7% | ₹0 cr |
| 24 Aug '26 | 23.00 | 23.00 | 22.50 | 22.50 | +0.75 | +3.45% | 0.00 cr | 90.0% | ₹0 cr |
| 21 Aug '26 | 22.00 | 22.00 | 21.70 | 21.75 | −0.44 | −1.98% | 0.00 cr | 50.0% | ₹0 cr |
| 18 Aug '26 | 21.74 | 22.19 | 21.74 | 22.19 | +0.52 | +2.40% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 21.67 | 21.67 | 21.67 | 21.67 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 21.05 | 21.78 | 21.05 | 21.67 | −0.33 | −1.50% | 0.00 cr | 60.0% | ₹0 cr |
| 13 Aug '26 | 21.50 | 22.00 | 21.26 | 22.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 22.00 | 22.00 | 22.00 | 22.00 | −1.00 | −4.35% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 23.00 | 23.00 | 23.00 | 23.00 | −0.85 | −3.56% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 23.55 | 23.85 | 23.55 | 23.85 | +1.12 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 22.99 | 23.35 | 22.10 | 22.73 | +0.73 | +3.32% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 22.46 | 23.00 | 22.00 | 22.00 | −0.77 | −3.38% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 22.77 | 22.77 | 22.77 | 22.77 | +1.26 | +5.86% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 22.10 | 23.00 | 21.01 | 21.51 | −0.97 | −4.31% | 0.00 cr | 66.7% | ₹0 cr |
| 29 Jul '26 | 21.54 | 22.48 | 21.53 | 22.48 | −0.01 | −0.04% | 0.00 cr | 75.0% | ₹0 cr |
| 28 Jul '26 | 23.00 | 23.00 | 21.72 | 22.49 | −1.48 | −6.17% | 0.00 cr | 66.7% | ₹0 cr |
| 24 Jul '26 | 23.45 | 23.97 | 21.00 | 23.97 | +0.00 | +0.00% | 0.00 cr | 66.7% | ₹0 cr |
| 22 Jul '26 | 23.00 | 23.97 | 23.00 | 23.97 | +0.97 | +4.22% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 23.67 | 23.67 | 23.00 | 23.00 | −0.99 | −4.13% | 0.00 cr | 90.9% | ₹0 cr |
| 20 Jul '26 | 23.99 | 23.99 | 23.99 | 23.99 | +0.98 | +4.26% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 23.06 | 23.06 | 23.01 | 23.01 | −0.64 | −2.71% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 23.62 | 23.65 | 23.62 | 23.65 | −0.35 | −1.46% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 24.00 | 24.00 | 24.00 | 24.00 | +0.17 | +0.71% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 23.82 | 23.83 | 23.82 | 23.83 | −1.16 | −4.64% | 0.00 cr | 75.0% | ₹0 cr |
| 10 Jul '26 | 23.25 | 24.99 | 23.25 | 24.99 | +0.04 | +0.16% | 0.00 cr | 50.0% | ₹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.
