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 | 19.92 | 20.18 | 19.00 | 19.61 | −0.36 | −1.80% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 19.70 | 20.24 | 19.70 | 19.97 | +0.27 | +1.37% | 0.00 cr | 73.8% | ₹0 cr |
| 02 Sep '26 | 20.91 | 20.91 | 19.50 | 19.70 | −0.80 | −3.90% | 0.00 cr | 78.9% | ₹0 cr |
| 01 Sep '26 | 19.71 | 20.89 | 19.50 | 20.50 | +0.84 | +4.27% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 19.56 | 20.39 | 19.08 | 19.66 | −0.34 | −1.70% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 20.39 | 20.44 | 19.60 | 20.00 | −0.39 | −1.91% | 0.00 cr | 94.7% | ₹0 cr |
| 27 Aug '26 | 20.46 | 21.00 | 19.70 | 20.39 | +0.33 | +1.65% | 0.00 cr | 76.8% | ₹0 cr |
| 26 Aug '26 | 20.00 | 20.88 | 19.58 | 20.06 | −0.28 | −1.38% | 0.00 cr | 66.3% | ₹0 cr |
| 25 Aug '26 | 20.06 | 20.80 | 19.07 | 20.34 | +0.21 | +1.04% | 0.00 cr | 57.0% | ₹0 cr |
| 24 Aug '26 | 18.21 | 20.44 | 18.21 | 20.13 | −0.06 | −0.30% | 0.00 cr | 86.9% | ₹0 cr |
| 21 Aug '26 | 20.94 | 20.99 | 20.09 | 20.19 | −0.10 | −0.49% | 0.00 cr | 91.9% | ₹0 cr |
| 20 Aug '26 | 19.70 | 20.91 | 19.70 | 20.29 | −0.33 | −1.60% | 0.00 cr | 75.9% | ₹0 cr |
| 19 Aug '26 | 20.16 | 21.48 | 20.16 | 20.62 | −0.46 | −2.18% | 0.00 cr | 76.1% | ₹0 cr |
| 18 Aug '26 | 21.16 | 22.25 | 20.99 | 21.08 | +0.00 | +0.00% | 0.00 cr | 72.8% | ₹0 cr |
| 17 Aug '26 | 21.43 | 21.85 | 20.65 | 21.08 | +0.06 | +0.29% | 0.00 cr | 87.9% | ₹0 cr |
| 14 Aug '26 | 21.06 | 22.20 | 20.84 | 21.02 | −0.25 | −1.18% | 0.00 cr | 74.6% | ₹0 cr |
| 13 Aug '26 | 22.49 | 22.49 | 20.83 | 21.27 | −0.03 | −0.14% | 0.00 cr | 69.5% | ₹0 cr |
| 12 Aug '26 | 22.90 | 22.90 | 20.27 | 21.30 | +0.09 | +0.42% | 0.00 cr | 60.8% | ₹0 cr |
| 11 Aug '26 | 21.69 | 21.95 | 20.26 | 21.21 | +0.67 | +3.26% | 0.00 cr | 79.8% | ₹0 cr |
| 10 Aug '26 | 19.68 | 22.30 | 19.68 | 20.54 | +0.17 | +0.83% | 0.00 cr | 58.6% | ₹0 cr |
| 07 Aug '26 | 20.35 | 20.90 | 19.58 | 20.37 | −0.29 | −1.40% | 0.00 cr | 86.3% | ₹0 cr |
| 06 Aug '26 | 22.99 | 22.99 | 20.17 | 20.66 | +0.16 | +0.78% | 0.00 cr | 70.6% | ₹0 cr |
| 05 Aug '26 | 22.00 | 22.00 | 20.00 | 20.50 | −0.50 | −2.38% | 0.00 cr | 95.0% | ₹0 cr |
| 04 Aug '26 | 18.76 | 21.00 | 18.76 | 21.00 | +1.51 | +7.75% | 0.00 cr | 66.5% | ₹0 cr |
| 03 Aug '26 | 19.00 | 20.00 | 19.00 | 19.49 | +0.21 | +1.09% | 0.00 cr | 79.8% | ₹0 cr |
| 31 Jul '26 | 19.00 | 19.94 | 19.00 | 19.28 | +0.10 | +0.52% | 0.00 cr | 86.2% | ₹0 cr |
| 30 Jul '26 | 19.04 | 19.69 | 19.00 | 19.18 | +0.14 | +0.74% | 0.00 cr | 86.9% | ₹0 cr |
| 29 Jul '26 | 19.85 | 19.99 | 18.15 | 19.04 | −0.91 | −4.56% | 0.00 cr | 77.6% | ₹0 cr |
| 28 Jul '26 | 20.90 | 21.39 | 19.50 | 19.95 | −0.64 | −3.11% | 0.00 cr | 85.3% | ₹0 cr |
| 27 Jul '26 | 19.77 | 20.73 | 19.77 | 20.59 | +0.43 | +2.13% | 0.00 cr | 64.5% | ₹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.
