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 | 22.40 | 22.40 | 22.40 | 22.40 | +0.16 | +0.72% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 21.55 | 22.42 | 21.12 | 22.24 | +0.69 | +3.20% | 0.00 cr | 77.8% | ₹0 cr |
| 02 Sep '26 | 21.00 | 23.00 | 21.00 | 21.55 | +0.15 | +0.70% | 0.00 cr | 66.7% | ₹0 cr |
| 31 Aug '26 | 21.88 | 21.99 | 21.01 | 21.40 | −0.10 | −0.47% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 21.50 | 21.86 | 21.50 | 21.50 | +0.00 | +0.00% | 0.00 cr | 77.8% | ₹0 cr |
| 27 Aug '26 | 21.50 | 21.50 | 21.50 | 21.50 | −0.08 | −0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 21.50 | 22.00 | 21.50 | 21.58 | +0.30 | +1.41% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 21.01 | 21.46 | 21.00 | 21.28 | −1.62 | −7.07% | 0.01 cr | 95.7% | ₹0 cr |
| 24 Aug '26 | 22.90 | 22.90 | 22.90 | 22.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 22.90 | 22.90 | 22.90 | 22.90 | +0.90 | +4.09% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 23.00 | 23.00 | 22.00 | 22.00 | −2.00 | −8.33% | 0.00 cr | 75.0% | ₹0 cr |
| 13 Aug '26 | 23.00 | 24.00 | 23.00 | 24.00 | −0.08 | −0.33% | 0.00 cr | 66.7% | ₹0 cr |
| 12 Aug '26 | 23.00 | 24.50 | 23.00 | 24.08 | +1.18 | +5.15% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 22.00 | 22.94 | 22.00 | 22.90 | +0.80 | +3.62% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 21.01 | 22.10 | 21.01 | 22.10 | +0.10 | +0.45% | 0.01 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 22.25 | 22.25 | 22.00 | 22.00 | +0.01 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 23.00 | 23.00 | 21.05 | 21.99 | −0.16 | −0.72% | 0.01 cr | 97.1% | ₹0 cr |
| 04 Aug '26 | 22.14 | 22.15 | 22.14 | 22.15 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 22.15 | 22.15 | 22.15 | 22.15 | +0.43 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 22.01 | 22.49 | 21.57 | 21.72 | −0.78 | −3.47% | 0.00 cr | 85.0% | ₹0 cr |
| 30 Jul '26 | 24.50 | 24.50 | 20.20 | 22.50 | −2.00 | −8.16% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 24.49 | 24.50 | 24.49 | 24.50 | +0.50 | +2.08% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 22.44 | 24.00 | 22.44 | 24.00 | +2.74 | +12.89% | 0.00 cr | 80.0% | ₹0 cr |
| 27 Jul '26 | 22.99 | 22.99 | 21.08 | 21.26 | −0.74 | −3.36% | 0.00 cr | 75.0% | ₹0 cr |
| 24 Jul '26 | 22.00 | 22.00 | 21.00 | 22.00 | −1.05 | −4.56% | 0.00 cr | 62.5% | ₹0 cr |
| 23 Jul '26 | 23.75 | 23.75 | 23.05 | 23.05 | −0.45 | −1.91% | 0.01 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 23.75 | 23.75 | 23.10 | 23.50 | −0.25 | −1.05% | 0.00 cr | 75.0% | ₹0 cr |
| 21 Jul '26 | 23.00 | 24.90 | 23.00 | 23.75 | +1.25 | +5.56% | 0.00 cr | 73.3% | ₹0 cr |
| 20 Jul '26 | 22.50 | 22.50 | 22.50 | 22.50 | +0.40 | +1.81% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 22.50 | 22.50 | 21.99 | 22.10 | −1.90 | −7.92% | 0.01 cr | 96.7% | ₹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.
