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 | 17.05 | 17.89 | 17.05 | 17.11 | +0.06 | +0.35% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 17.52 | 17.52 | 17.00 | 17.05 | −0.47 | −2.68% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 17.98 | 17.98 | 17.50 | 17.52 | −0.46 | −2.56% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 17.62 | 18.17 | 16.99 | 17.98 | +0.36 | +2.04% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 16.62 | 18.22 | 16.62 | 17.62 | +0.14 | +0.80% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 17.98 | 17.98 | 17.00 | 17.48 | +0.03 | +0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 17.13 | 17.74 | 17.13 | 17.45 | +0.32 | +1.87% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 17.50 | 17.91 | 17.10 | 17.13 | −0.35 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 18.38 | 18.38 | 17.48 | 17.48 | −0.91 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 18.90 | 18.90 | 17.11 | 18.39 | +0.39 | +2.17% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 18.89 | 18.89 | 17.70 | 18.00 | −0.60 | −3.23% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 18.50 | 18.60 | 18.01 | 18.60 | +0.59 | +3.28% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 18.49 | 18.49 | 18.00 | 18.01 | +0.13 | +0.73% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 18.89 | 18.89 | 17.80 | 17.88 | −0.62 | −3.35% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 18.96 | 18.96 | 18.50 | 18.50 | −0.09 | −0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 18.00 | 18.70 | 17.80 | 18.59 | +0.73 | +4.09% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 18.92 | 18.92 | 17.86 | 17.86 | −0.21 | −1.16% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 19.00 | 19.00 | 18.06 | 18.07 | −0.46 | −2.48% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 19.00 | 19.00 | 18.53 | 18.53 | −0.94 | −4.83% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 19.50 | 19.98 | 18.50 | 19.47 | +0.01 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 19.44 | 19.52 | 18.52 | 19.46 | +0.02 | +0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 18.11 | 19.80 | 18.11 | 19.44 | +0.39 | +2.05% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 19.70 | 19.70 | 19.00 | 19.05 | −0.65 | −3.30% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 19.39 | 19.70 | 18.51 | 19.70 | +0.40 | +2.07% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 17.77 | 19.40 | 17.77 | 19.30 | +0.60 | +3.21% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 18.75 | 19.55 | 18.06 | 18.70 | −0.05 | −0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 20.19 | 20.20 | 18.70 | 18.75 | −0.49 | −2.55% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 19.45 | 19.55 | 18.50 | 19.24 | −0.21 | −1.08% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 20.00 | 20.00 | 19.01 | 19.45 | −0.55 | −2.75% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 19.94 | 20.89 | 18.95 | 20.00 | +0.06 | +0.30% | 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.
