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 | 16.15 | 16.15 | 16.15 | 16.15 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 15.26 | 16.15 | 15.26 | 16.15 | +0.01 | +0.06% | 0.02 cr | 95.2% | ₹0 cr |
| 01 Sep '26 | 15.21 | 16.50 | 15.21 | 16.14 | −1.11 | −6.43% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 17.91 | 17.91 | 16.56 | 17.25 | −1.85 | −9.69% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 16.30 | 19.10 | 16.30 | 19.10 | −0.10 | −0.52% | 0.01 cr | 50.0% | ₹0 cr |
| 20 Aug '26 | 18.50 | 19.20 | 18.50 | 19.20 | +0.70 | +3.78% | 0.01 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 18.00 | 18.50 | 17.00 | 18.50 | +0.00 | +0.00% | 0.01 cr | 76.9% | ₹0 cr |
| 10 Aug '26 | 18.50 | 18.50 | 18.50 | 18.50 | −0.15 | −0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 18.50 | 19.25 | 18.50 | 18.65 | −0.35 | −1.84% | 0.01 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 19.07 | 19.07 | 19.00 | 19.00 | −0.99 | −4.95% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 19.09 | 19.99 | 19.00 | 19.99 | +0.99 | +5.21% | 0.01 cr | 87.5% | ₹0 cr |
| 30 Jul '26 | 19.00 | 19.02 | 19.00 | 19.00 | −1.08 | −5.38% | 0.01 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 19.60 | 20.20 | 19.60 | 20.08 | +0.68 | +3.51% | 0.01 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 19.60 | 19.61 | 17.80 | 19.40 | −0.10 | −0.51% | 0.03 cr | 78.8% | ₹1 cr |
| 27 Jul '26 | 19.50 | 20.00 | 19.50 | 19.50 | −0.05 | −0.26% | 0.03 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 20.09 | 20.09 | 19.55 | 19.55 | −0.61 | −3.03% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 19.55 | 20.34 | 18.30 | 20.16 | −0.49 | −2.37% | 0.02 cr | 83.3% | ₹0 cr |
| 13 Jul '26 | 19.51 | 20.65 | 19.50 | 20.65 | +1.15 | +5.90% | 0.02 cr | 95.2% | ₹0 cr |
| 09 Jul '26 | 19.20 | 20.47 | 19.20 | 19.50 | +0.27 | +1.40% | 0.02 cr | 38.9% | ₹0 cr |
| 08 Jul '26 | 20.25 | 20.25 | 18.77 | 19.23 | −0.93 | −4.61% | 0.01 cr | 91.7% | ₹0 cr |
| 07 Jul '26 | 19.85 | 20.60 | 19.50 | 20.16 | +0.16 | +0.80% | 0.07 cr | 77.5% | ₹1 cr |
| 06 Jul '26 | 18.50 | 22.00 | 18.50 | 20.00 | +0.51 | +2.62% | 0.08 cr | 100.0% | ₹2 cr |
| 03 Jul '26 | 17.95 | 19.49 | 17.95 | 19.49 | +0.39 | +2.04% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 18.05 | 19.10 | 18.05 | 19.10 | −0.29 | −1.50% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 17.77 | 19.39 | 17.77 | 19.39 | −0.36 | −1.82% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 19.75 | 19.75 | 19.75 | 19.75 | +0.45 | +2.33% | 0.01 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 17.20 | 19.39 | 17.15 | 19.30 | +0.90 | +4.89% | 0.04 cr | 91.9% | ₹1 cr |
| 23 Jun '26 | 17.05 | 18.40 | 17.05 | 18.40 | −1.40 | −7.07% | 0.01 cr | 71.4% | ₹0 cr |
| 22 Jun '26 | 20.28 | 20.28 | 19.80 | 19.80 | +0.80 | +4.21% | 0.03 cr | 100.0% | ₹1 cr |
| 19 Jun '26 | 19.00 | 19.00 | 19.00 | 19.00 | −0.21 | −1.09% | 0.02 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.
