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 | 17.25 | 18.74 | 16.76 | 17.43 | −1.17 | −6.29% | 0.02 cr | — | ₹0 cr |
| 03 Sep '26 | 18.40 | 19.88 | 16.51 | 18.60 | +0.61 | +3.39% | 0.00 cr | 20.0% | ₹0 cr |
| 02 Sep '26 | 17.01 | 18.86 | 15.58 | 17.99 | −0.35 | −1.91% | 0.01 cr | 15.2% | ₹0 cr |
| 01 Sep '26 | 16.81 | 18.90 | 16.81 | 18.34 | +0.98 | +5.65% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 15.66 | 17.79 | 15.66 | 17.36 | +0.78 | +4.70% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 17.50 | 17.54 | 16.00 | 16.58 | −1.78 | −9.69% | 0.00 cr | 50.0% | ₹0 cr |
| 27 Aug '26 | 19.10 | 19.99 | 17.01 | 18.36 | −0.28 | −1.50% | 0.01 cr | 30.8% | ₹0 cr |
| 26 Aug '26 | 18.81 | 18.84 | 17.50 | 18.64 | −0.22 | −1.17% | 0.01 cr | 20.7% | ₹0 cr |
| 25 Aug '26 | 20.76 | 20.76 | 17.02 | 18.86 | +0.21 | +1.13% | 0.00 cr | 29.2% | ₹0 cr |
| 24 Aug '26 | 18.35 | 20.96 | 18.35 | 18.65 | +1.17 | +6.69% | 0.00 cr | 28.6% | ₹0 cr |
| 21 Aug '26 | 17.48 | 17.48 | 17.48 | 17.48 | +0.05 | +0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 16.99 | 17.86 | 16.99 | 17.43 | −0.44 | −2.46% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 16.25 | 17.87 | 16.25 | 17.87 | +0.77 | +4.50% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 17.10 | 17.10 | 17.10 | 17.10 | −0.89 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 18.48 | 18.48 | 16.80 | 17.99 | +0.31 | +1.75% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 16.93 | 18.49 | 16.93 | 17.68 | −0.14 | −0.79% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 16.81 | 18.39 | 16.80 | 17.82 | +0.14 | +0.79% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 16.16 | 17.68 | 16.16 | 17.68 | +0.81 | +4.80% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 15.60 | 16.88 | 15.60 | 16.87 | +0.68 | +4.20% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 15.19 | 16.19 | 15.19 | 16.19 | +0.21 | +1.31% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 16.03 | 16.03 | 15.98 | 15.98 | −0.84 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 16.82 | 16.82 | 16.82 | 16.82 | −0.88 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 16.44 | 17.74 | 16.44 | 17.70 | +0.40 | +2.31% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 17.30 | 17.30 | 17.30 | 17.30 | +0.17 | +0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 17.13 | 17.13 | 17.13 | 17.13 | −0.90 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 16.81 | 18.56 | 16.81 | 18.03 | +0.34 | +1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 17.10 | 18.80 | 17.10 | 17.69 | −0.31 | −1.72% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 18.18 | 18.18 | 17.29 | 18.00 | −0.18 | −0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 18.00 | 18.44 | 17.58 | 18.18 | −0.32 | −1.73% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 18.09 | 18.99 | 18.09 | 18.50 | −0.54 | −2.84% | 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.
