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 | 19.00 | 19.00 | 18.00 | 18.19 | −0.11 | −0.60% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 19.00 | 19.00 | 18.30 | 18.30 | −0.69 | −3.63% | 0.00 cr | 94.4% | ₹0 cr |
| 02 Sep '26 | 19.00 | 19.05 | 18.70 | 18.99 | +0.01 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 19.10 | 19.10 | 18.30 | 18.98 | −0.11 | −0.58% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 19.10 | 19.90 | 18.40 | 19.09 | −0.01 | −0.05% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 19.40 | 19.50 | 18.52 | 19.10 | −0.27 | −1.39% | 0.00 cr | 89.7% | ₹0 cr |
| 27 Aug '26 | 20.00 | 20.00 | 18.21 | 19.37 | −0.11 | −0.56% | 0.00 cr | 64.8% | ₹0 cr |
| 26 Aug '26 | 19.25 | 20.40 | 18.54 | 19.48 | +0.24 | +1.25% | 0.00 cr | 67.8% | ₹0 cr |
| 25 Aug '26 | 20.50 | 20.50 | 18.88 | 19.24 | +0.07 | +0.37% | 0.00 cr | 88.9% | ₹0 cr |
| 24 Aug '26 | 19.00 | 19.47 | 18.92 | 19.17 | +0.10 | +0.52% | 0.00 cr | 98.9% | ₹0 cr |
| 21 Aug '26 | 19.00 | 19.10 | 18.50 | 19.07 | +0.57 | +3.08% | 0.00 cr | 94.6% | ₹0 cr |
| 20 Aug '26 | 19.00 | 19.18 | 18.50 | 18.50 | −0.49 | −2.58% | 0.00 cr | 84.9% | ₹0 cr |
| 19 Aug '26 | 19.00 | 19.24 | 18.55 | 18.99 | +0.19 | +1.01% | 0.00 cr | 70.2% | ₹0 cr |
| 18 Aug '26 | 18.50 | 19.22 | 18.50 | 18.80 | +0.30 | +1.62% | 0.00 cr | 84.4% | ₹0 cr |
| 17 Aug '26 | 18.61 | 19.20 | 18.50 | 18.50 | −0.49 | −2.58% | 0.00 cr | 73.6% | ₹0 cr |
| 14 Aug '26 | 18.98 | 19.24 | 18.90 | 18.99 | +0.11 | +0.58% | 0.00 cr | 75.7% | ₹0 cr |
| 13 Aug '26 | 18.98 | 18.98 | 18.30 | 18.88 | +0.60 | +3.28% | 0.00 cr | 89.3% | ₹0 cr |
| 12 Aug '26 | 19.00 | 19.00 | 18.25 | 18.28 | −0.47 | −2.51% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 18.77 | 18.99 | 18.00 | 18.75 | +0.13 | +0.70% | 0.00 cr | 99.3% | ₹0 cr |
| 10 Aug '26 | 18.55 | 18.99 | 18.00 | 18.62 | +0.12 | +0.65% | 0.00 cr | 98.5% | ₹0 cr |
| 07 Aug '26 | 18.50 | 18.50 | 18.35 | 18.50 | +0.09 | +0.49% | 0.00 cr | 95.8% | ₹0 cr |
| 06 Aug '26 | 19.74 | 19.74 | 18.40 | 18.41 | −1.01 | −5.20% | 0.00 cr | 97.5% | ₹0 cr |
| 05 Aug '26 | 19.64 | 19.64 | 19.38 | 19.42 | +0.08 | +0.41% | 0.00 cr | 92.6% | ₹0 cr |
| 04 Aug '26 | 19.73 | 19.73 | 19.08 | 19.34 | +0.26 | +1.36% | 0.00 cr | 94.2% | ₹0 cr |
| 03 Aug '26 | 19.50 | 19.84 | 18.50 | 19.08 | −0.42 | −2.15% | 0.00 cr | 92.0% | ₹0 cr |
| 31 Jul '26 | 19.50 | 19.59 | 19.36 | 19.50 | +0.01 | +0.05% | 0.00 cr | 85.7% | ₹0 cr |
| 30 Jul '26 | 19.54 | 19.54 | 19.04 | 19.49 | +0.14 | +0.72% | 0.00 cr | 86.4% | ₹0 cr |
| 29 Jul '26 | 19.61 | 20.00 | 19.25 | 19.35 | −0.26 | −1.33% | 0.00 cr | 95.3% | ₹0 cr |
| 28 Jul '26 | 20.08 | 20.08 | 19.25 | 19.61 | −0.38 | −1.90% | 0.00 cr | 81.8% | ₹0 cr |
| 27 Jul '26 | 19.75 | 19.99 | 19.01 | 19.99 | +0.27 | +1.37% | 0.00 cr | 98.9% | ₹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.
