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 | 20.78 | 21.77 | 19.84 | 19.85 | −1.03 | −4.93% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 20.76 | 22.19 | 20.76 | 20.88 | −0.97 | −4.44% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 21.85 | 21.85 | 21.85 | 21.85 | −1.15 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 23.41 | 23.41 | 22.24 | 23.00 | −0.41 | −1.75% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 23.94 | 24.02 | 22.06 | 23.41 | +0.53 | +2.32% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 22.79 | 22.90 | 22.30 | 22.88 | +1.07 | +4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 23.47 | 23.47 | 21.75 | 21.81 | −0.91 | −4.01% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 24.36 | 24.36 | 22.25 | 22.72 | −0.66 | −2.82% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 21.32 | 23.47 | 21.32 | 23.38 | +1.01 | +4.51% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 24.24 | 24.57 | 22.27 | 22.37 | −1.06 | −4.52% | 0.00 cr | 74.8% | ₹0 cr |
| 21 Aug '26 | 23.31 | 23.43 | 22.36 | 23.43 | +1.11 | +4.97% | 0.01 cr | 90.0% | ₹0 cr |
| 20 Aug '26 | 22.30 | 22.32 | 21.26 | 22.32 | +1.06 | +4.99% | 0.00 cr | 85.4% | ₹0 cr |
| 19 Aug '26 | 20.95 | 21.26 | 19.30 | 21.26 | +1.01 | +4.99% | 0.00 cr | 84.0% | ₹0 cr |
| 18 Aug '26 | 20.85 | 20.85 | 19.75 | 20.25 | +0.27 | +1.35% | 0.00 cr | 74.5% | ₹0 cr |
| 17 Aug '26 | 20.48 | 20.49 | 19.05 | 19.98 | +0.46 | +2.36% | 0.00 cr | 67.4% | ₹0 cr |
| 14 Aug '26 | 19.45 | 19.53 | 18.60 | 19.52 | +0.92 | +4.95% | 0.00 cr | 94.5% | ₹0 cr |
| 13 Aug '26 | 18.60 | 19.77 | 18.60 | 18.60 | −0.97 | −4.96% | 0.00 cr | 77.0% | ₹0 cr |
| 12 Aug '26 | 21.74 | 21.74 | 19.57 | 19.57 | −2.17 | −9.98% | 0.00 cr | 76.5% | ₹0 cr |
| 11 Aug '26 | 23.70 | 23.99 | 21.74 | 21.74 | −2.41 | −9.98% | 0.00 cr | 73.9% | ₹0 cr |
| 10 Aug '26 | 24.89 | 24.89 | 23.20 | 24.15 | −0.37 | −1.51% | 0.00 cr | 73.0% | ₹0 cr |
| 07 Aug '26 | 26.00 | 26.00 | 24.50 | 24.52 | −0.58 | −2.31% | 0.00 cr | 63.8% | ₹0 cr |
| 06 Aug '26 | 24.90 | 25.38 | 23.37 | 25.10 | +0.92 | +3.80% | 0.00 cr | 71.1% | ₹0 cr |
| 05 Aug '26 | 25.05 | 25.35 | 23.40 | 24.18 | −0.22 | −0.90% | 0.00 cr | 88.0% | ₹0 cr |
| 04 Aug '26 | 26.18 | 26.18 | 24.20 | 24.40 | −0.79 | −3.14% | 0.00 cr | 82.6% | ₹0 cr |
| 03 Aug '26 | 26.70 | 26.84 | 25.00 | 25.19 | −0.38 | −1.49% | 0.00 cr | 60.4% | ₹0 cr |
| 31 Jul '26 | 25.49 | 26.13 | 24.02 | 25.57 | +0.65 | +2.61% | 0.00 cr | 73.4% | ₹0 cr |
| 30 Jul '26 | 24.10 | 25.59 | 24.10 | 24.92 | +0.23 | +0.93% | 0.00 cr | 69.6% | ₹0 cr |
| 29 Jul '26 | 25.08 | 25.90 | 23.83 | 24.69 | −0.39 | −1.56% | 0.00 cr | 96.0% | ₹0 cr |
| 28 Jul '26 | 26.85 | 27.00 | 25.08 | 25.08 | −1.32 | −5.00% | 0.00 cr | 55.7% | ₹0 cr |
| 27 Jul '26 | 26.45 | 27.12 | 24.70 | 26.40 | +0.55 | +2.13% | 0.00 cr | 81.7% | ₹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.
