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 | 20.00 | 22.96 | 20.00 | 22.50 | +2.28 | +11.28% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 20.50 | 20.50 | 19.50 | 20.22 | −0.28 | −1.37% | 0.00 cr | 80.3% | ₹0 cr |
| 02 Sep '26 | 20.50 | 20.50 | 20.50 | 20.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 19.50 | 20.75 | 19.50 | 20.50 | −0.25 | −1.20% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 20.58 | 21.24 | 19.50 | 20.75 | +0.04 | +0.19% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 20.65 | 21.00 | 19.02 | 20.71 | −0.02 | −0.10% | 0.00 cr | 56.2% | ₹0 cr |
| 26 Aug '26 | 21.25 | 21.74 | 20.50 | 20.73 | −0.32 | −1.52% | 0.00 cr | 88.3% | ₹0 cr |
| 25 Aug '26 | 21.36 | 21.50 | 21.00 | 21.05 | −0.31 | −1.45% | 0.00 cr | 99.8% | ₹0 cr |
| 24 Aug '26 | 21.24 | 21.99 | 20.51 | 21.36 | +0.12 | +0.56% | 0.00 cr | 94.7% | ₹0 cr |
| 21 Aug '26 | 21.24 | 21.24 | 21.00 | 21.24 | +0.00 | +0.00% | 0.00 cr | 90.3% | ₹0 cr |
| 20 Aug '26 | 21.24 | 21.24 | 21.24 | 21.24 | +0.49 | +2.36% | 0.00 cr | 50.0% | ₹0 cr |
| 19 Aug '26 | 20.75 | 20.75 | 20.50 | 20.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 21.50 | 21.50 | 20.75 | 20.75 | −0.25 | −1.19% | 0.00 cr | 55.8% | ₹0 cr |
| 17 Aug '26 | 25.00 | 25.00 | 21.00 | 21.00 | −0.25 | −1.18% | 0.00 cr | 60.3% | ₹0 cr |
| 14 Aug '26 | 20.75 | 21.25 | 20.75 | 21.25 | +0.50 | +2.41% | 0.00 cr | 88.2% | ₹0 cr |
| 13 Aug '26 | 20.50 | 21.00 | 20.01 | 20.75 | +0.15 | +0.73% | 0.00 cr | 71.7% | ₹0 cr |
| 12 Aug '26 | 20.98 | 20.98 | 20.51 | 20.60 | −0.28 | −1.34% | 0.00 cr | 93.8% | ₹0 cr |
| 11 Aug '26 | 21.46 | 21.47 | 20.28 | 20.88 | −0.59 | −2.75% | 0.00 cr | 84.6% | ₹0 cr |
| 10 Aug '26 | 21.49 | 21.49 | 20.76 | 21.47 | +0.63 | +3.02% | 0.00 cr | 91.9% | ₹0 cr |
| 07 Aug '26 | 20.90 | 22.25 | 20.81 | 20.84 | −1.61 | −7.17% | 0.00 cr | 65.5% | ₹0 cr |
| 06 Aug '26 | 22.25 | 22.50 | 22.25 | 22.45 | +0.45 | +2.05% | 0.00 cr | 60.0% | ₹0 cr |
| 05 Aug '26 | 22.42 | 22.42 | 21.75 | 22.00 | +0.00 | +0.00% | 0.00 cr | 68.6% | ₹0 cr |
| 04 Aug '26 | 21.00 | 22.50 | 20.43 | 22.00 | +1.58 | +7.74% | 0.00 cr | 75.9% | ₹0 cr |
| 03 Aug '26 | 21.25 | 21.75 | 20.15 | 20.42 | −0.83 | −3.91% | 0.00 cr | 96.8% | ₹0 cr |
| 31 Jul '26 | 21.60 | 21.99 | 21.25 | 21.25 | −0.75 | −3.41% | 0.00 cr | 84.9% | ₹0 cr |
| 29 Jul '26 | 21.50 | 22.00 | 21.50 | 22.00 | +0.50 | +2.33% | 0.00 cr | 76.4% | ₹0 cr |
| 28 Jul '26 | 20.99 | 22.50 | 20.99 | 21.50 | +0.50 | +2.38% | 0.00 cr | 76.3% | ₹0 cr |
| 27 Jul '26 | 19.85 | 21.00 | 19.85 | 21.00 | +0.98 | +4.90% | 0.00 cr | 99.8% | ₹0 cr |
| 24 Jul '26 | 21.50 | 21.50 | 19.50 | 20.02 | −0.98 | −4.67% | 0.00 cr | 63.4% | ₹0 cr |
| 23 Jul '26 | 21.25 | 21.25 | 21.00 | 21.00 | −0.41 | −1.91% | 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.
