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 | 20.00 | 20.00 | 19.75 | 19.75 | +0.25 | +1.28% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 19.99 | 20.18 | 19.50 | 19.50 | −0.49 | −2.45% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 18.80 | 19.99 | 18.80 | 19.99 | −0.01 | −0.05% | 0.00 cr | 98.0% | ₹0 cr |
| 01 Sep '26 | 19.37 | 20.00 | 18.81 | 20.00 | −0.37 | −1.82% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 22.50 | 22.50 | 20.30 | 20.37 | −0.61 | −2.91% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 18.80 | 22.00 | 18.50 | 20.98 | +1.07 | +5.37% | 0.00 cr | 86.5% | ₹0 cr |
| 27 Aug '26 | 19.01 | 20.00 | 18.95 | 19.91 | +0.91 | +4.79% | 0.00 cr | 99.7% | ₹0 cr |
| 26 Aug '26 | 19.00 | 19.00 | 19.00 | 19.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 20.50 | 20.50 | 18.56 | 19.00 | −0.99 | −4.95% | 0.00 cr | 86.4% | ₹0 cr |
| 24 Aug '26 | 20.00 | 20.00 | 19.02 | 19.99 | +0.86 | +4.50% | 0.00 cr | 90.2% | ₹0 cr |
| 21 Aug '26 | 20.48 | 20.48 | 19.11 | 19.13 | −1.45 | −7.05% | 0.00 cr | 62.2% | ₹0 cr |
| 20 Aug '26 | 20.15 | 20.58 | 19.01 | 20.58 | +0.38 | +1.88% | 0.00 cr | 89.4% | ₹0 cr |
| 19 Aug '26 | 21.45 | 21.45 | 19.23 | 20.20 | +0.20 | +1.00% | 0.00 cr | 51.0% | ₹0 cr |
| 18 Aug '26 | 19.25 | 20.00 | 19.01 | 20.00 | +0.48 | +2.46% | 0.00 cr | 72.7% | ₹0 cr |
| 17 Aug '26 | 20.50 | 20.50 | 18.50 | 19.52 | −0.31 | −1.56% | 0.00 cr | 82.4% | ₹0 cr |
| 14 Aug '26 | 19.90 | 20.45 | 19.53 | 19.83 | +0.64 | +3.34% | 0.00 cr | 69.5% | ₹0 cr |
| 13 Aug '26 | 19.40 | 19.40 | 19.19 | 19.19 | −0.21 | −1.08% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 19.40 | 19.40 | 19.40 | 19.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 20.29 | 20.29 | 19.22 | 19.40 | −0.89 | −4.39% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 22.48 | 22.48 | 19.70 | 20.29 | −0.30 | −1.46% | 0.00 cr | 99.5% | ₹0 cr |
| 07 Aug '26 | 19.41 | 20.59 | 19.40 | 20.59 | +1.18 | +6.08% | 0.00 cr | 90.1% | ₹0 cr |
| 06 Aug '26 | 19.64 | 19.64 | 19.00 | 19.41 | −0.23 | −1.17% | 0.00 cr | 71.2% | ₹0 cr |
| 05 Aug '26 | 22.70 | 22.70 | 19.18 | 19.64 | −1.06 | −5.12% | 0.00 cr | 85.8% | ₹0 cr |
| 04 Aug '26 | 22.88 | 22.88 | 19.11 | 20.70 | +0.05 | +0.24% | 0.00 cr | 96.8% | ₹0 cr |
| 03 Aug '26 | 18.50 | 21.00 | 18.50 | 20.65 | +1.50 | +7.83% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 21.79 | 21.79 | 18.71 | 19.15 | −1.08 | −5.34% | 0.00 cr | 86.3% | ₹0 cr |
| 30 Jul '26 | 20.25 | 21.70 | 20.00 | 20.23 | −0.02 | −0.10% | 0.00 cr | 99.0% | ₹0 cr |
| 29 Jul '26 | 21.98 | 21.98 | 20.02 | 20.25 | −0.91 | −4.30% | 0.00 cr | 78.9% | ₹0 cr |
| 28 Jul '26 | 21.50 | 21.50 | 19.80 | 21.16 | +0.66 | +3.22% | 0.00 cr | 88.9% | ₹0 cr |
| 27 Jul '26 | 21.00 | 21.00 | 20.00 | 20.50 | +0.44 | +2.19% | 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.
