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 | 21.60 | 25.16 | 20.11 | 24.88 | +3.91 | +18.65% | 0.02 cr | — | ₹0 cr |
| 03 Sep '26 | 19.50 | 21.00 | 19.01 | 20.97 | +1.22 | +6.18% | 0.00 cr | 96.9% | ₹0 cr |
| 02 Sep '26 | 18.62 | 19.75 | 18.62 | 19.75 | +0.75 | +3.95% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 19.00 | 19.00 | 19.00 | 19.00 | −0.30 | −1.55% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 19.00 | 19.30 | 19.00 | 19.30 | −0.03 | −0.16% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 19.50 | 19.50 | 18.75 | 19.33 | −0.17 | −0.87% | 0.00 cr | 72.0% | ₹0 cr |
| 27 Aug '26 | 19.00 | 19.50 | 18.72 | 19.50 | +0.15 | +0.78% | 0.00 cr | 93.9% | ₹0 cr |
| 26 Aug '26 | 19.00 | 19.50 | 18.51 | 19.35 | +0.28 | +1.47% | 0.00 cr | 98.3% | ₹0 cr |
| 25 Aug '26 | 19.00 | 19.80 | 18.25 | 19.07 | +0.07 | +0.37% | 0.00 cr | 88.1% | ₹0 cr |
| 24 Aug '26 | 19.00 | 19.00 | 18.40 | 19.00 | +0.22 | +1.17% | 0.00 cr | 99.9% | ₹0 cr |
| 21 Aug '26 | 18.50 | 18.79 | 18.50 | 18.78 | −0.06 | −0.32% | 0.00 cr | 99.0% | ₹0 cr |
| 20 Aug '26 | 17.65 | 19.00 | 17.65 | 18.84 | +0.10 | +0.53% | 0.00 cr | 99.9% | ₹0 cr |
| 19 Aug '26 | 18.60 | 18.99 | 18.02 | 18.74 | −0.26 | −1.37% | 0.00 cr | 95.9% | ₹0 cr |
| 18 Aug '26 | 19.25 | 19.25 | 18.50 | 19.00 | +0.50 | +2.70% | 0.00 cr | 98.3% | ₹0 cr |
| 17 Aug '26 | 19.99 | 19.99 | 18.26 | 18.50 | −0.39 | −2.06% | 0.00 cr | 45.0% | ₹0 cr |
| 14 Aug '26 | 19.00 | 19.25 | 18.01 | 18.89 | −0.41 | −2.12% | 0.00 cr | 93.0% | ₹0 cr |
| 13 Aug '26 | 18.40 | 19.60 | 18.40 | 19.30 | +0.56 | +2.99% | 0.00 cr | 99.9% | ₹0 cr |
| 12 Aug '26 | 20.30 | 20.30 | 17.50 | 18.74 | +0.12 | +0.64% | 0.00 cr | 58.8% | ₹0 cr |
| 11 Aug '26 | 18.91 | 18.91 | 18.00 | 18.62 | −0.27 | −1.43% | 0.00 cr | 66.3% | ₹0 cr |
| 10 Aug '26 | 18.00 | 21.38 | 17.75 | 18.89 | +0.64 | +3.51% | 0.00 cr | 82.0% | ₹0 cr |
| 07 Aug '26 | 18.00 | 18.39 | 17.80 | 18.25 | +0.11 | +0.61% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 19.00 | 19.00 | 17.50 | 18.14 | −0.67 | −3.56% | 0.00 cr | 89.2% | ₹0 cr |
| 05 Aug '26 | 19.00 | 19.41 | 18.30 | 18.81 | −0.60 | −3.09% | 0.00 cr | 76.7% | ₹0 cr |
| 04 Aug '26 | 19.25 | 19.50 | 18.00 | 19.41 | −0.27 | −1.37% | 0.00 cr | 72.8% | ₹0 cr |
| 03 Aug '26 | 19.50 | 19.89 | 18.83 | 19.68 | +0.85 | +4.51% | 0.00 cr | 91.8% | ₹0 cr |
| 31 Jul '26 | 18.95 | 18.95 | 18.75 | 18.83 | −0.67 | −3.44% | 0.00 cr | 63.2% | ₹0 cr |
| 29 Jul '26 | 19.00 | 19.70 | 18.60 | 19.50 | +0.13 | +0.67% | 0.00 cr | 82.4% | ₹0 cr |
| 28 Jul '26 | 19.25 | 19.50 | 18.55 | 19.37 | −0.28 | −1.42% | 0.00 cr | 97.7% | ₹0 cr |
| 23 Jul '26 | 19.31 | 19.75 | 19.00 | 19.65 | −0.19 | −0.96% | 0.00 cr | 89.9% | ₹0 cr |
| 22 Jul '26 | 19.70 | 19.86 | 19.40 | 19.84 | −0.11 | −0.55% | 0.00 cr | 69.4% | ₹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.
