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 | 22.50 | 22.70 | 22.50 | 22.60 | −0.12 | −0.53% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 22.74 | 22.75 | 21.25 | 22.72 | +0.19 | +0.84% | 0.00 cr | 65.6% | ₹0 cr |
| 02 Sep '26 | 21.80 | 22.75 | 21.50 | 22.53 | +0.63 | +2.88% | 0.00 cr | 99.4% | ₹0 cr |
| 01 Sep '26 | 21.82 | 21.98 | 21.50 | 21.90 | +0.40 | +1.86% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 21.50 | 21.93 | 21.50 | 21.50 | −0.26 | −1.19% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 21.80 | 21.94 | 21.50 | 21.76 | −0.07 | −0.32% | 0.00 cr | 69.9% | ₹0 cr |
| 27 Aug '26 | 21.50 | 21.84 | 21.50 | 21.83 | +0.03 | +0.14% | 0.00 cr | 44.3% | ₹0 cr |
| 26 Aug '26 | 21.50 | 21.97 | 21.50 | 21.80 | +0.22 | +1.02% | 0.00 cr | 98.3% | ₹0 cr |
| 25 Aug '26 | 21.50 | 22.20 | 21.00 | 21.58 | −0.11 | −0.51% | 0.00 cr | 79.7% | ₹0 cr |
| 24 Aug '26 | 22.00 | 22.50 | 21.00 | 21.69 | −0.51 | −2.30% | 0.00 cr | 66.5% | ₹0 cr |
| 21 Aug '26 | 22.00 | 22.45 | 20.53 | 22.20 | −0.05 | −0.22% | 0.00 cr | 82.4% | ₹0 cr |
| 20 Aug '26 | 22.00 | 22.49 | 21.75 | 22.25 | −0.25 | −1.11% | 0.00 cr | 83.3% | ₹0 cr |
| 19 Aug '26 | 22.50 | 22.50 | 22.50 | 22.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 23.37 | 23.37 | 22.10 | 22.50 | −0.84 | −3.60% | 0.00 cr | 97.8% | ₹0 cr |
| 17 Aug '26 | 23.00 | 23.50 | 22.75 | 23.34 | −0.30 | −1.27% | 0.00 cr | 57.1% | ₹0 cr |
| 14 Aug '26 | 23.75 | 23.75 | 23.00 | 23.64 | +0.17 | +0.72% | 0.00 cr | 55.8% | ₹0 cr |
| 13 Aug '26 | 23.00 | 23.90 | 22.55 | 23.47 | +0.00 | +0.00% | 0.00 cr | 81.6% | ₹0 cr |
| 12 Aug '26 | 23.50 | 23.73 | 23.00 | 23.47 | +0.39 | +1.69% | 0.00 cr | 92.4% | ₹0 cr |
| 11 Aug '26 | 23.00 | 23.45 | 23.00 | 23.08 | +0.35 | +1.54% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 23.94 | 23.94 | 21.50 | 22.73 | −0.47 | −2.03% | 0.00 cr | 57.9% | ₹0 cr |
| 07 Aug '26 | 23.20 | 23.21 | 23.20 | 23.20 | +0.05 | +0.22% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 23.04 | 23.52 | 22.00 | 23.15 | −0.49 | −2.07% | 0.00 cr | 95.8% | ₹0 cr |
| 05 Aug '26 | 23.05 | 23.97 | 23.00 | 23.64 | −0.60 | −2.48% | 0.00 cr | 98.0% | ₹0 cr |
| 04 Aug '26 | 23.50 | 24.65 | 22.59 | 24.24 | −0.03 | −0.12% | 0.00 cr | 39.0% | ₹0 cr |
| 03 Aug '26 | 23.00 | 24.98 | 22.50 | 24.27 | −0.11 | −0.45% | 0.00 cr | 51.6% | ₹0 cr |
| 31 Jul '26 | 23.50 | 24.64 | 22.75 | 24.38 | +0.55 | +2.31% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 22.81 | 23.94 | 22.80 | 23.83 | −0.16 | −0.67% | 0.00 cr | 99.3% | ₹0 cr |
| 29 Jul '26 | 23.50 | 24.00 | 22.52 | 23.99 | −0.96 | −3.85% | 0.00 cr | 50.8% | ₹0 cr |
| 28 Jul '26 | 25.35 | 25.35 | 24.90 | 24.95 | +0.83 | +3.44% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 24.44 | 24.44 | 22.50 | 24.12 | −0.32 | −1.31% | 0.00 cr | 99.5% | ₹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.
