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 | 16.50 | 16.90 | 15.91 | 15.92 | −0.58 | −3.52% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 15.90 | 16.50 | 15.80 | 16.50 | +0.38 | +2.36% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 16.00 | 16.39 | 16.00 | 16.12 | −0.10 | −0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 16.22 | 16.22 | 16.11 | 16.22 | −0.70 | −4.14% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 17.00 | 17.00 | 16.92 | 16.92 | −0.89 | −5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 16.93 | 17.97 | 16.50 | 17.81 | +0.53 | +3.07% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 17.29 | 17.29 | 16.80 | 17.28 | −0.02 | −0.12% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 18.00 | 18.00 | 16.70 | 17.30 | −0.20 | −1.14% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 16.70 | 17.50 | 16.70 | 17.50 | +0.80 | +4.79% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 16.69 | 16.99 | 16.64 | 16.70 | +0.01 | +0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 17.55 | 18.24 | 16.69 | 16.69 | −0.87 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 17.50 | 17.56 | 17.50 | 17.56 | −0.44 | −2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 17.91 | 18.50 | 17.91 | 18.00 | −0.85 | −4.51% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 19.25 | 19.25 | 18.85 | 18.85 | −0.02 | −0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 17.17 | 18.95 | 17.17 | 18.87 | +0.82 | +4.54% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 17.96 | 18.70 | 17.07 | 18.05 | +0.09 | +0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 18.38 | 19.50 | 17.85 | 17.96 | −0.79 | −4.21% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 18.55 | 18.75 | 18.53 | 18.75 | −0.75 | −3.85% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 19.35 | 19.82 | 18.48 | 19.50 | +0.10 | +0.52% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 19.41 | 20.27 | 18.51 | 19.40 | −0.04 | −0.21% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 18.89 | 19.74 | 18.01 | 19.44 | +0.55 | +2.91% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 18.47 | 19.39 | 17.65 | 18.89 | +0.42 | +2.27% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 17.79 | 18.55 | 17.79 | 18.47 | +0.68 | +3.82% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 18.10 | 18.99 | 17.45 | 17.79 | −0.34 | −1.88% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 19.04 | 19.04 | 18.00 | 18.13 | −0.02 | −0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 17.60 | 18.25 | 17.60 | 18.15 | +0.53 | +3.01% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 16.80 | 17.64 | 16.80 | 17.62 | +0.82 | +4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 17.00 | 17.43 | 16.65 | 16.80 | −0.40 | −2.33% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 16.53 | 17.32 | 16.53 | 17.20 | +0.60 | +3.61% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 16.05 | 17.45 | 16.05 | 16.60 | −0.10 | −0.60% | 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.
