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 | 19.33 | 19.33 | 18.41 | 18.41 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 18.40 | 18.41 | 18.40 | 18.41 | +0.01 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 18.24 | 18.40 | 18.24 | 18.40 | +0.16 | +0.88% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 19.11 | 19.11 | 18.24 | 18.24 | −0.96 | −5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 19.20 | 19.20 | 19.20 | 19.20 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 17.55 | 19.20 | 17.55 | 19.20 | +0.90 | +4.92% | 0.00 cr | 99.3% | ₹0 cr |
| 27 Aug '26 | 19.25 | 19.25 | 18.30 | 18.30 | −0.95 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 18.93 | 19.30 | 18.93 | 19.25 | −0.67 | −3.36% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 20.91 | 20.91 | 19.92 | 19.92 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 19.90 | 19.92 | 19.90 | 19.92 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 19.92 | 19.92 | 19.92 | 19.92 | +0.39 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 19.91 | 19.91 | 19.53 | 19.53 | +0.10 | +0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 19.43 | 19.43 | 19.43 | 19.43 | −0.01 | −0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 19.44 | 19.44 | 19.44 | 19.44 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 19.50 | 19.69 | 19.44 | 19.44 | −0.06 | −0.31% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 19.50 | 19.50 | 19.50 | 19.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 20.00 | 20.00 | 19.50 | 19.50 | −0.50 | −2.50% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 20.90 | 20.90 | 20.00 | 20.00 | −0.90 | −4.31% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 19.97 | 20.94 | 19.50 | 20.90 | +0.93 | +4.66% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 19.98 | 19.98 | 19.97 | 19.97 | +0.17 | +0.86% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 19.00 | 19.80 | 19.00 | 19.80 | +0.89 | +4.71% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 19.80 | 19.80 | 18.91 | 18.91 | −0.99 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 19.00 | 19.90 | 19.00 | 19.90 | +0.90 | +4.74% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 19.00 | 19.00 | 19.00 | 19.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 19.00 | 19.00 | 19.00 | 19.00 | −0.17 | −0.89% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 20.17 | 20.17 | 19.17 | 19.17 | −1.00 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 20.17 | 20.17 | 20.17 | 20.17 | −1.06 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 20.22 | 21.23 | 20.22 | 21.23 | +1.01 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 20.22 | 20.22 | 20.22 | 20.22 | +0.96 | +4.98% | 0.00 cr | 98.0% | ₹0 cr |
| 27 Jul '26 | 19.27 | 19.27 | 19.26 | 19.26 | +0.90 | +4.90% | 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.
