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 | 20.85 | 20.85 | 19.00 | 19.31 | −0.86 | −4.26% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 21.98 | 22.00 | 20.11 | 20.17 | +0.05 | +0.25% | 0.00 cr | 87.4% | ₹0 cr |
| 02 Sep '26 | 18.85 | 21.70 | 18.65 | 20.12 | +1.41 | +7.54% | 0.00 cr | 90.8% | ₹0 cr |
| 01 Sep '26 | 18.85 | 20.99 | 18.52 | 18.71 | +0.11 | +0.59% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 19.89 | 19.89 | 17.09 | 18.60 | −1.29 | −6.49% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 20.10 | 20.10 | 19.16 | 19.89 | −0.22 | −1.09% | 0.00 cr | 83.3% | ₹0 cr |
| 26 Aug '26 | 18.32 | 20.14 | 18.26 | 20.11 | −0.04 | −0.20% | 0.00 cr | 99.6% | ₹0 cr |
| 25 Aug '26 | 22.25 | 22.25 | 20.15 | 20.15 | +0.25 | +1.26% | 0.00 cr | 57.1% | ₹0 cr |
| 24 Aug '26 | 20.20 | 20.20 | 18.20 | 19.90 | −0.36 | −1.78% | 0.00 cr | 98.5% | ₹0 cr |
| 21 Aug '26 | 21.20 | 21.20 | 20.00 | 20.26 | +0.76 | +3.90% | 0.00 cr | 98.2% | ₹0 cr |
| 20 Aug '26 | 18.00 | 19.70 | 18.00 | 19.50 | +1.30 | +7.14% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 19.50 | 19.75 | 18.01 | 18.20 | −1.59 | −8.03% | 0.00 cr | 71.4% | ₹0 cr |
| 18 Aug '26 | 18.75 | 19.89 | 17.65 | 19.79 | +0.94 | +4.99% | 0.00 cr | 92.6% | ₹0 cr |
| 17 Aug '26 | 20.00 | 21.45 | 17.50 | 18.85 | −1.65 | −8.05% | 0.00 cr | 74.3% | ₹0 cr |
| 14 Aug '26 | 22.19 | 22.19 | 19.53 | 20.50 | −0.50 | −2.38% | 0.00 cr | 91.5% | ₹0 cr |
| 13 Aug '26 | 20.00 | 22.80 | 20.00 | 21.00 | +0.50 | +2.44% | 0.00 cr | 98.6% | ₹0 cr |
| 12 Aug '26 | 20.95 | 20.95 | 19.52 | 20.50 | +0.47 | +2.35% | 0.00 cr | 99.1% | ₹0 cr |
| 11 Aug '26 | 19.50 | 21.14 | 19.30 | 20.03 | −1.37 | −6.40% | 0.00 cr | 99.5% | ₹0 cr |
| 10 Aug '26 | 21.40 | 21.40 | 21.40 | 21.40 | +0.80 | +3.88% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 19.40 | 21.05 | 19.40 | 20.60 | −0.26 | −1.25% | 0.00 cr | 93.7% | ₹0 cr |
| 06 Aug '26 | 21.35 | 21.35 | 19.11 | 20.86 | +0.86 | +4.30% | 0.00 cr | 87.4% | ₹0 cr |
| 05 Aug '26 | 20.72 | 21.85 | 20.00 | 20.00 | −0.86 | −4.12% | 0.00 cr | 84.4% | ₹0 cr |
| 04 Aug '26 | 20.90 | 22.35 | 19.00 | 20.86 | +0.42 | +2.05% | 0.00 cr | 79.9% | ₹0 cr |
| 03 Aug '26 | 21.32 | 21.32 | 19.10 | 20.44 | −0.09 | −0.44% | 0.00 cr | 58.5% | ₹0 cr |
| 31 Jul '26 | 19.72 | 21.35 | 19.72 | 20.53 | +0.81 | +4.11% | 0.00 cr | 84.0% | ₹0 cr |
| 30 Jul '26 | 20.90 | 21.00 | 19.56 | 19.72 | −0.28 | −1.40% | 0.00 cr | 78.9% | ₹0 cr |
| 29 Jul '26 | 20.48 | 20.48 | 19.30 | 20.00 | +0.50 | +2.56% | 0.00 cr | 72.9% | ₹0 cr |
| 28 Jul '26 | 19.79 | 19.79 | 19.50 | 19.50 | +0.20 | +1.04% | 0.00 cr | 99.6% | ₹0 cr |
| 27 Jul '26 | 19.85 | 19.99 | 19.30 | 19.30 | −0.45 | −2.28% | 0.00 cr | 91.0% | ₹0 cr |
| 24 Jul '26 | 20.30 | 20.30 | 19.30 | 19.75 | −0.20 | −1.00% | 0.00 cr | 78.9% | ₹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.
