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 | 19.99 | 20.99 | 19.99 | 20.99 | +0.12 | +0.57% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 18.05 | 20.87 | 16.56 | 20.87 | +0.46 | +2.25% | 0.01 cr | 55.6% | ₹0 cr |
| 31 Aug '26 | 20.25 | 23.05 | 20.25 | 20.41 | −3.14 | −13.33% | 0.01 cr | — | ₹0 cr |
| 26 Aug '26 | 23.55 | 23.55 | 23.55 | 23.55 | −0.20 | −0.84% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 23.75 | 23.75 | 23.75 | 23.75 | +3.75 | +18.75% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 20.00 | 20.00 | 20.00 | 20.00 | −0.10 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 20.10 | 20.10 | 20.10 | 20.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 20.10 | 20.10 | 20.10 | 20.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 20.10 | 20.10 | 20.10 | 20.10 | +0.05 | +0.25% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 20.00 | 20.05 | 20.00 | 20.05 | −1.02 | −4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 21.07 | 21.07 | 21.07 | 21.07 | −0.02 | −0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 21.09 | 21.09 | 21.09 | 21.09 | −0.01 | −0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 19.80 | 22.39 | 19.80 | 21.10 | +1.36 | +6.89% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 17.00 | 19.74 | 17.00 | 19.74 | +1.74 | +9.67% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 18.00 | 18.00 | 18.00 | 18.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 18.01 | 18.01 | 18.00 | 18.00 | +0.18 | +1.01% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 19.80 | 19.80 | 17.82 | 17.82 | −1.98 | −10.00% | 0.00 cr | 80.0% | ₹0 cr |
| 27 Jul '26 | 19.80 | 19.80 | 19.80 | 19.80 | +0.50 | +2.59% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 19.30 | 19.30 | 19.30 | 19.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 19.60 | 19.60 | 19.30 | 19.30 | −0.40 | −2.03% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 19.70 | 19.70 | 19.70 | 19.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 20.00 | 20.00 | 19.70 | 19.70 | −0.30 | −1.50% | 0.00 cr | 85.7% | ₹0 cr |
| 17 Jul '26 | 19.10 | 20.00 | 19.10 | 20.00 | +0.70 | +3.63% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 19.65 | 20.00 | 19.20 | 19.30 | −0.40 | −2.03% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 19.70 | 19.70 | 19.70 | 19.70 | −0.30 | −1.50% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 20.00 | 20.00 | 20.00 | 20.00 | +0.50 | +2.56% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 19.50 | 19.50 | 19.50 | 19.50 | +0.50 | +2.63% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 19.95 | 19.95 | 19.00 | 19.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 19.00 | 19.00 | 19.00 | 19.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 19.00 | 19.00 | 19.00 | 19.00 | −0.80 | −4.04% | 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.
