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 | 23.40 | 23.40 | 22.20 | 23.19 | +1.19 | +5.41% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 23.90 | 23.90 | 21.20 | 22.00 | −0.95 | −4.14% | 0.00 cr | 77.2% | ₹0 cr |
| 02 Sep '26 | 22.85 | 23.99 | 21.01 | 22.95 | +0.35 | +1.55% | 0.00 cr | 81.2% | ₹0 cr |
| 01 Sep '26 | 20.00 | 22.98 | 19.50 | 22.60 | +1.31 | +6.15% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 22.80 | 22.85 | 20.25 | 21.29 | −0.56 | −2.56% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 22.00 | 22.00 | 21.85 | 21.85 | +0.26 | +1.20% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 21.80 | 21.80 | 20.33 | 21.59 | −0.22 | −1.01% | 0.00 cr | 88.2% | ₹0 cr |
| 26 Aug '26 | 22.00 | 22.50 | 20.10 | 21.81 | −0.19 | −0.86% | 0.00 cr | 86.5% | ₹0 cr |
| 25 Aug '26 | 21.23 | 23.40 | 21.23 | 22.00 | +0.67 | +3.14% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 21.67 | 22.89 | 20.41 | 21.33 | −0.64 | −2.91% | 0.00 cr | 79.8% | ₹0 cr |
| 21 Aug '26 | 20.55 | 22.39 | 20.36 | 21.97 | +0.74 | +3.49% | 0.00 cr | 96.1% | ₹0 cr |
| 20 Aug '26 | 22.50 | 22.61 | 21.20 | 21.23 | −1.27 | −5.64% | 0.00 cr | 94.3% | ₹0 cr |
| 19 Aug '26 | 22.99 | 22.99 | 22.00 | 22.50 | +1.36 | +6.43% | 0.00 cr | 99.6% | ₹0 cr |
| 18 Aug '26 | 25.08 | 25.08 | 21.06 | 21.14 | −1.66 | −7.28% | 0.00 cr | 96.6% | ₹0 cr |
| 17 Aug '26 | 21.45 | 22.95 | 21.45 | 22.80 | +1.35 | +6.29% | 0.00 cr | 99.9% | ₹0 cr |
| 14 Aug '26 | 22.85 | 22.85 | 20.53 | 21.45 | −1.07 | −4.75% | 0.00 cr | 84.8% | ₹0 cr |
| 13 Aug '26 | 23.50 | 23.50 | 20.36 | 22.52 | −0.10 | −0.44% | 0.00 cr | 96.8% | ₹0 cr |
| 12 Aug '26 | 25.00 | 25.10 | 22.62 | 22.62 | −2.51 | −9.99% | 0.00 cr | 94.9% | ₹0 cr |
| 11 Aug '26 | 23.50 | 25.48 | 23.31 | 25.13 | +1.87 | +8.04% | 0.00 cr | 73.1% | ₹0 cr |
| 10 Aug '26 | 22.80 | 23.29 | 21.85 | 23.26 | +2.08 | +9.82% | 0.00 cr | 97.8% | ₹0 cr |
| 07 Aug '26 | 24.55 | 24.55 | 21.15 | 21.18 | −2.32 | −9.87% | 0.00 cr | 99.8% | ₹0 cr |
| 06 Aug '26 | 23.60 | 23.60 | 23.50 | 23.50 | −0.19 | −0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 23.73 | 23.73 | 23.00 | 23.69 | +0.34 | +1.46% | 0.00 cr | 98.8% | ₹0 cr |
| 04 Aug '26 | 23.35 | 23.35 | 23.35 | 23.35 | −0.04 | −0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 22.01 | 23.51 | 21.28 | 23.39 | +0.99 | +4.42% | 0.00 cr | 56.0% | ₹0 cr |
| 31 Jul '26 | 23.50 | 23.85 | 22.33 | 22.40 | −1.10 | −4.68% | 0.01 cr | 99.6% | ₹0 cr |
| 30 Jul '26 | 23.85 | 23.85 | 22.80 | 23.50 | −0.50 | −2.08% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 24.00 | 24.80 | 23.00 | 24.00 | +0.13 | +0.54% | 0.00 cr | 99.7% | ₹0 cr |
| 28 Jul '26 | 23.98 | 24.20 | 22.79 | 23.87 | −0.11 | −0.46% | 0.00 cr | 99.5% | ₹0 cr |
| 27 Jul '26 | 23.65 | 24.36 | 22.46 | 23.98 | +0.34 | +1.44% | 0.00 cr | 94.7% | ₹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.
