End-of-day pricesas of 2026-08-31Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 31 Aug '26 | 16.88 | 16.88 | 16.88 | 16.88 | −0.88 | −4.95% | 0.00 cr | — | ₹0 cr |
| 24 Aug '26 | 17.76 | 17.76 | 17.76 | 17.76 | −0.93 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 20.65 | 20.65 | 18.69 | 18.69 | −0.98 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 18.73 | 19.67 | 18.73 | 19.67 | +0.93 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 17.76 | 18.74 | 17.76 | 18.74 | +0.89 | +4.99% | 0.00 cr | 92.1% | ₹0 cr |
| 12 Aug '26 | 17.50 | 18.00 | 17.01 | 17.85 | +0.66 | +3.84% | 0.00 cr | 97.4% | ₹0 cr |
| 11 Aug '26 | 17.32 | 17.32 | 17.15 | 17.19 | −0.13 | −0.75% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 17.32 | 17.32 | 17.32 | 17.32 | +0.82 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 16.15 | 16.50 | 16.03 | 16.50 | +0.47 | +2.93% | 0.00 cr | 97.3% | ₹0 cr |
| 06 Aug '26 | 16.03 | 16.03 | 16.03 | 16.03 | −0.31 | −1.90% | 0.00 cr | 74.8% | ₹0 cr |
| 05 Aug '26 | 16.35 | 16.35 | 16.34 | 16.34 | +0.00 | +0.00% | 0.00 cr | 98.3% | ₹0 cr |
| 04 Aug '26 | 16.75 | 16.75 | 16.34 | 16.34 | −0.41 | −2.45% | 0.00 cr | 93.3% | ₹0 cr |
| 03 Aug '26 | 16.10 | 16.90 | 16.04 | 16.75 | +0.60 | +3.72% | 0.00 cr | 93.0% | ₹0 cr |
| 31 Jul '26 | 16.96 | 17.00 | 16.15 | 16.15 | −0.85 | −5.00% | 0.00 cr | 99.2% | ₹0 cr |
| 30 Jul '26 | 16.01 | 17.50 | 16.01 | 17.00 | +1.50 | +9.68% | 0.00 cr | 90.6% | ₹0 cr |
| 29 Jul '26 | 15.02 | 17.74 | 15.00 | 15.50 | +0.65 | +4.38% | 0.00 cr | 82.6% | ₹0 cr |
| 28 Jul '26 | 14.30 | 14.92 | 14.28 | 14.85 | +1.20 | +8.79% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 13.78 | 13.78 | 13.65 | 13.65 | −0.14 | −1.02% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 13.79 | 13.79 | 13.29 | 13.79 | +0.69 | +5.27% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 13.10 | 13.10 | 13.10 | 13.10 | −0.30 | −2.24% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 13.77 | 13.77 | 13.40 | 13.40 | −0.40 | −2.90% | 0.00 cr | 93.5% | ₹0 cr |
| 21 Jul '26 | 12.71 | 13.84 | 12.71 | 13.80 | +0.74 | +5.67% | 0.00 cr | 95.4% | ₹0 cr |
| 20 Jul '26 | 13.05 | 13.06 | 13.05 | 13.06 | +0.01 | +0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 13.56 | 13.56 | 13.05 | 13.05 | −0.51 | −3.76% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 14.34 | 14.34 | 13.56 | 13.56 | −1.14 | −7.76% | 0.00 cr | 88.7% | ₹0 cr |
| 15 Jul '26 | 13.25 | 14.70 | 13.25 | 14.70 | +2.05 | +16.21% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 13.01 | 13.40 | 12.65 | 12.65 | −0.40 | −3.07% | 0.00 cr | 95.3% | ₹0 cr |
| 13 Jul '26 | 13.04 | 13.05 | 13.04 | 13.05 | +0.05 | +0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 13.87 | 13.88 | 13.00 | 13.00 | −0.65 | −4.76% | 0.00 cr | 99.4% | ₹0 cr |
| 09 Jul '26 | 14.00 | 14.00 | 13.65 | 13.65 | +1.04 | +8.25% | 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.
