End-of-day pricesas of 2026-06-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 03 Jun '26 | 17.59 | 17.59 | 17.58 | 17.59 | +0.83 | +4.95% | 0.76 cr | 100.0% | ₹13 cr |
| 02 Jun '26 | 16.76 | 16.76 | 16.75 | 16.76 | +0.79 | +4.95% | 1.06 cr | 100.0% | ₹18 cr |
| 01 Jun '26 | 15.97 | 15.97 | 15.96 | 15.97 | +0.76 | +5.00% | 1.39 cr | 100.0% | ₹22 cr |
| 29 May '26 | 13.77 | 15.21 | 13.77 | 15.21 | +0.72 | +4.97% | 1.19 cr | 100.0% | ₹18 cr |
| 27 May '26 | 14.49 | 14.49 | 14.49 | 14.49 | −0.76 | −4.98% | 0.01 cr | 100.0% | ₹0 cr |
| 26 May '26 | 15.25 | 15.25 | 15.25 | 15.25 | −0.80 | −4.98% | 0.02 cr | 100.0% | ₹0 cr |
| 25 May '26 | 16.05 | 16.05 | 16.05 | 16.05 | −0.84 | −4.97% | 0.02 cr | 100.0% | ₹0 cr |
| 22 May '26 | 16.89 | 16.89 | 16.89 | 16.89 | −0.88 | −4.95% | 0.01 cr | 100.0% | ₹0 cr |
| 21 May '26 | 17.77 | 17.77 | 17.77 | 17.77 | −0.93 | −4.97% | 0.01 cr | 100.0% | ₹0 cr |
| 20 May '26 | 18.70 | 18.70 | 18.70 | 18.70 | −0.98 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 19 May '26 | 19.68 | 19.68 | 19.68 | 19.68 | −1.03 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 18 May '26 | 20.71 | 20.71 | 20.71 | 20.71 | −1.08 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 15 May '26 | 21.79 | 21.79 | 21.79 | 21.79 | −1.14 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 14 May '26 | 22.93 | 22.93 | 22.93 | 22.93 | −1.20 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 13 May '26 | 24.13 | 24.13 | 24.13 | 24.13 | −1.27 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 May '26 | 25.40 | 25.40 | 25.40 | 25.40 | −1.33 | −4.98% | 0.02 cr | 100.0% | ₹0 cr |
| 11 May '26 | 26.73 | 26.73 | 26.72 | 26.73 | +1.27 | +4.99% | 0.62 cr | 100.0% | ₹17 cr |
| 08 May '26 | 25.46 | 25.46 | 25.45 | 25.46 | +1.21 | +4.99% | 0.64 cr | 100.0% | ₹16 cr |
| 07 May '26 | 24.25 | 24.25 | 24.24 | 24.25 | +1.15 | +4.98% | 0.87 cr | 100.0% | ₹21 cr |
| 06 May '26 | 23.10 | 23.10 | 23.09 | 23.10 | +1.10 | +5.00% | 0.81 cr | 100.0% | ₹19 cr |
| 05 May '26 | 22.00 | 22.00 | 21.99 | 22.00 | +1.04 | +4.96% | 0.64 cr | 100.0% | ₹14 cr |
| 04 May '26 | 20.96 | 20.96 | 20.95 | 20.96 | +0.99 | +4.96% | 0.74 cr | 100.0% | ₹16 cr |
| 30 Apr '26 | 19.97 | 19.97 | 19.96 | 19.97 | +0.95 | +4.99% | 0.73 cr | 100.0% | ₹15 cr |
| 29 Apr '26 | 19.02 | 19.02 | 19.01 | 19.02 | +0.90 | +4.97% | 0.72 cr | 100.0% | ₹14 cr |
| 28 Apr '26 | 18.12 | 18.12 | 18.11 | 18.12 | +0.86 | +4.98% | 0.69 cr | 100.0% | ₹13 cr |
| 27 Apr '26 | 17.26 | 17.26 | 17.25 | 17.26 | +0.82 | +4.99% | 0.52 cr | 100.0% | ₹9 cr |
| 24 Apr '26 | 16.44 | 16.44 | 16.43 | 16.44 | +0.78 | +4.98% | 0.62 cr | 100.0% | ₹10 cr |
| 23 Apr '26 | 15.66 | 15.66 | 15.65 | 15.66 | +0.74 | +4.96% | 0.59 cr | 100.0% | ₹9 cr |
| 22 Apr '26 | 14.92 | 14.92 | 14.91 | 14.92 | +0.71 | +5.00% | 0.60 cr | 100.0% | ₹9 cr |
| 21 Apr '26 | 14.21 | 14.21 | 14.20 | 14.21 | +0.67 | +4.95% | 0.50 cr | 100.0% | ₹7 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.
