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 | 19.76 | 20.44 | 19.02 | 20.22 | +0.94 | +4.88% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 18.90 | 20.50 | 18.50 | 19.28 | +0.94 | +5.13% | 0.01 cr | 63.3% | ₹0 cr |
| 02 Sep '26 | 18.70 | 19.24 | 18.30 | 18.34 | −0.40 | −2.13% | 0.00 cr | 87.8% | ₹0 cr |
| 01 Sep '26 | 18.79 | 19.25 | 18.08 | 18.74 | +0.67 | +3.71% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 18.54 | 18.54 | 17.90 | 18.07 | −0.18 | −0.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 18.40 | 18.60 | 17.70 | 18.25 | +0.29 | +1.61% | 0.00 cr | 93.2% | ₹0 cr |
| 27 Aug '26 | 18.96 | 18.96 | 17.55 | 17.96 | −0.43 | −2.34% | 0.01 cr | 90.7% | ₹0 cr |
| 26 Aug '26 | 19.76 | 19.76 | 17.89 | 18.39 | −1.04 | −5.35% | 0.01 cr | 64.9% | ₹0 cr |
| 25 Aug '26 | 19.93 | 19.93 | 18.00 | 19.43 | +0.15 | +0.78% | 0.00 cr | 64.0% | ₹0 cr |
| 24 Aug '26 | 19.95 | 19.95 | 19.15 | 19.28 | −0.14 | −0.72% | 0.01 cr | 69.2% | ₹0 cr |
| 21 Aug '26 | 19.70 | 20.46 | 19.30 | 19.42 | −0.35 | −1.77% | 0.00 cr | 88.9% | ₹0 cr |
| 20 Aug '26 | 20.25 | 20.79 | 18.30 | 19.77 | −0.25 | −1.25% | 0.00 cr | 77.4% | ₹0 cr |
| 19 Aug '26 | 20.68 | 20.68 | 19.80 | 20.02 | −0.20 | −0.99% | 0.00 cr | 88.0% | ₹0 cr |
| 18 Aug '26 | 20.89 | 20.89 | 19.85 | 20.22 | −0.33 | −1.61% | 0.00 cr | 94.2% | ₹0 cr |
| 17 Aug '26 | 20.05 | 20.99 | 20.05 | 20.55 | −0.09 | −0.44% | 0.00 cr | 84.4% | ₹0 cr |
| 14 Aug '26 | 20.51 | 21.00 | 20.40 | 20.64 | −0.07 | −0.34% | 0.00 cr | 78.6% | ₹0 cr |
| 13 Aug '26 | 20.31 | 20.98 | 20.31 | 20.71 | +0.44 | +2.17% | 0.00 cr | 93.9% | ₹0 cr |
| 12 Aug '26 | 20.89 | 21.39 | 20.11 | 20.27 | −0.62 | −2.97% | 0.00 cr | 82.2% | ₹0 cr |
| 11 Aug '26 | 20.71 | 21.48 | 20.71 | 20.89 | +0.13 | +0.63% | 0.00 cr | 76.8% | ₹0 cr |
| 10 Aug '26 | 20.60 | 21.29 | 20.60 | 20.76 | −0.31 | −1.47% | 0.00 cr | 88.4% | ₹0 cr |
| 07 Aug '26 | 20.62 | 21.70 | 20.62 | 21.07 | −0.09 | −0.43% | 0.00 cr | 96.8% | ₹0 cr |
| 06 Aug '26 | 21.55 | 21.55 | 20.88 | 21.16 | +0.15 | +0.71% | 0.00 cr | 68.4% | ₹0 cr |
| 05 Aug '26 | 21.20 | 21.98 | 20.80 | 21.01 | −0.15 | −0.71% | 0.00 cr | 80.9% | ₹0 cr |
| 04 Aug '26 | 21.29 | 21.74 | 21.05 | 21.16 | −0.12 | −0.56% | 0.00 cr | 72.3% | ₹0 cr |
| 03 Aug '26 | 21.01 | 22.50 | 21.01 | 21.28 | +0.27 | +1.29% | 0.00 cr | 64.5% | ₹0 cr |
| 31 Jul '26 | 21.06 | 21.69 | 21.00 | 21.01 | −0.05 | −0.24% | 0.00 cr | 82.1% | ₹0 cr |
| 30 Jul '26 | 21.95 | 21.95 | 21.00 | 21.06 | +0.20 | +0.96% | 0.00 cr | 98.6% | ₹0 cr |
| 29 Jul '26 | 21.51 | 21.89 | 20.75 | 20.86 | −0.62 | −2.89% | 0.00 cr | 66.8% | ₹0 cr |
| 28 Jul '26 | 21.00 | 21.50 | 20.82 | 21.48 | +0.36 | +1.70% | 0.00 cr | 91.4% | ₹0 cr |
| 27 Jul '26 | 21.60 | 21.95 | 21.00 | 21.12 | −0.04 | −0.19% | 0.00 cr | 58.7% | ₹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.
