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 | 22.00 | 22.00 | 21.50 | 21.50 | −0.30 | −1.38% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 21.80 | 21.80 | 21.80 | 21.80 | −0.19 | −0.86% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 22.00 | 22.00 | 21.99 | 21.99 | −1.15 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 23.14 | 23.14 | 23.14 | 23.14 | −0.15 | −0.64% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 23.29 | 23.29 | 23.29 | 23.29 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 21.09 | 23.29 | 21.09 | 23.29 | +1.10 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 22.19 | 22.19 | 22.19 | 22.19 | +1.05 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 21.14 | 21.14 | 21.14 | 21.14 | +1.00 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 20.14 | 20.14 | 20.14 | 20.14 | −1.05 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 21.19 | 21.19 | 21.19 | 21.19 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 21.19 | 21.19 | 21.19 | 21.19 | −1.11 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 22.30 | 22.30 | 22.30 | 22.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 22.30 | 22.30 | 22.30 | 22.30 | +0.01 | +0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 22.29 | 22.29 | 22.29 | 22.29 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 22.35 | 22.35 | 22.29 | 22.29 | −0.49 | −2.15% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 22.78 | 22.78 | 22.78 | 22.78 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 22.78 | 22.78 | 22.78 | 22.78 | +1.08 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 21.71 | 21.71 | 21.70 | 21.70 | −0.01 | −0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 21.71 | 21.71 | 21.71 | 21.71 | +1.03 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 21.50 | 21.50 | 20.68 | 20.68 | −1.08 | −4.96% | 0.00 cr | 73.3% | ₹0 cr |
| 06 Aug '26 | 21.76 | 21.76 | 21.76 | 21.76 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 21.76 | 21.76 | 21.76 | 21.76 | −0.09 | −0.41% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 21.85 | 21.85 | 21.85 | 21.85 | −1.14 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 22.99 | 22.99 | 22.99 | 22.99 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 22.99 | 22.99 | 22.99 | 22.99 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 21.98 | 22.99 | 21.98 | 22.99 | +1.01 | +4.60% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 21.98 | 21.98 | 21.98 | 21.98 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 21.98 | 21.98 | 21.98 | 21.98 | +1.04 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 19.50 | 20.94 | 19.50 | 20.94 | +0.99 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 21.00 | 21.00 | 19.95 | 19.95 | −1.05 | −5.00% | 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.
