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 | 17.85 | 18.24 | 17.01 | 17.57 | +0.07 | +0.40% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 17.96 | 18.59 | 17.00 | 17.50 | −0.29 | −1.63% | 0.00 cr | 76.5% | ₹0 cr |
| 02 Sep '26 | 17.73 | 18.50 | 17.05 | 17.79 | −0.40 | −2.20% | 0.00 cr | 99.2% | ₹0 cr |
| 01 Sep '26 | 17.98 | 18.70 | 17.50 | 18.19 | +0.03 | +0.17% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 18.40 | 18.40 | 17.66 | 18.16 | −0.06 | −0.33% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 18.30 | 18.44 | 17.80 | 18.22 | +0.22 | +1.22% | 0.00 cr | 84.8% | ₹0 cr |
| 27 Aug '26 | 17.99 | 18.88 | 17.90 | 18.00 | +0.96 | +5.63% | 0.00 cr | 78.1% | ₹0 cr |
| 26 Aug '26 | 19.93 | 19.93 | 16.52 | 17.04 | −2.02 | −10.60% | 0.00 cr | 80.4% | ₹0 cr |
| 25 Aug '26 | 20.39 | 20.39 | 18.20 | 19.06 | −0.72 | −3.64% | 0.00 cr | 74.6% | ₹0 cr |
| 24 Aug '26 | 19.99 | 20.00 | 19.45 | 19.78 | +0.37 | +1.91% | 0.00 cr | 60.0% | ₹0 cr |
| 21 Aug '26 | 19.27 | 20.09 | 19.09 | 19.41 | −0.04 | −0.21% | 0.00 cr | 85.5% | ₹0 cr |
| 20 Aug '26 | 20.00 | 20.32 | 19.30 | 19.45 | +0.18 | +0.93% | 0.00 cr | 78.0% | ₹0 cr |
| 19 Aug '26 | 20.15 | 20.15 | 19.01 | 19.27 | +0.05 | +0.26% | 0.00 cr | 42.4% | ₹0 cr |
| 18 Aug '26 | 19.99 | 20.20 | 19.22 | 19.22 | −0.28 | −1.44% | 0.00 cr | 78.3% | ₹0 cr |
| 17 Aug '26 | 19.80 | 20.00 | 18.90 | 19.50 | −0.12 | −0.61% | 0.00 cr | 96.5% | ₹0 cr |
| 14 Aug '26 | 20.00 | 20.80 | 19.49 | 19.62 | +1.12 | +6.05% | 0.00 cr | 88.6% | ₹0 cr |
| 13 Aug '26 | 18.60 | 19.49 | 18.50 | 18.50 | −1.07 | −5.47% | 0.00 cr | 87.3% | ₹0 cr |
| 12 Aug '26 | 18.94 | 19.78 | 18.51 | 19.57 | +0.58 | +3.05% | 0.00 cr | 74.1% | ₹0 cr |
| 11 Aug '26 | 19.14 | 19.14 | 18.20 | 18.99 | +0.81 | +4.46% | 0.00 cr | 83.6% | ₹0 cr |
| 10 Aug '26 | 18.05 | 18.48 | 18.05 | 18.18 | −0.30 | −1.62% | 0.00 cr | 81.0% | ₹0 cr |
| 07 Aug '26 | 18.76 | 19.00 | 18.24 | 18.48 | −0.29 | −1.55% | 0.00 cr | 84.7% | ₹0 cr |
| 06 Aug '26 | 17.90 | 19.00 | 17.90 | 18.77 | +0.79 | +4.39% | 0.00 cr | 86.2% | ₹0 cr |
| 05 Aug '26 | 18.88 | 18.88 | 17.73 | 17.98 | −0.27 | −1.48% | 0.00 cr | 74.0% | ₹0 cr |
| 04 Aug '26 | 18.50 | 18.50 | 17.35 | 18.25 | −0.30 | −1.62% | 0.00 cr | 97.0% | ₹0 cr |
| 03 Aug '26 | 19.48 | 19.48 | 18.16 | 18.55 | −0.35 | −1.85% | 0.00 cr | 93.7% | ₹0 cr |
| 31 Jul '26 | 17.53 | 18.95 | 17.53 | 18.90 | +1.07 | +6.00% | 0.00 cr | 89.2% | ₹0 cr |
| 30 Jul '26 | 18.79 | 18.79 | 17.00 | 17.83 | −0.96 | −5.11% | 0.00 cr | 55.6% | ₹0 cr |
| 29 Jul '26 | 19.99 | 19.99 | 18.25 | 18.79 | −0.04 | −0.21% | 0.00 cr | 35.8% | ₹0 cr |
| 28 Jul '26 | 18.10 | 19.80 | 18.10 | 18.83 | +0.73 | +4.03% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 17.01 | 18.46 | 17.01 | 18.10 | −0.23 | −1.25% | 0.00 cr | 86.1% | ₹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.
