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 | 19.50 | 19.50 | 19.50 | 19.50 | −0.59 | −2.94% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 17.01 | 20.09 | 17.01 | 20.09 | +3.33 | +19.87% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 17.00 | 17.10 | 16.40 | 16.76 | +0.76 | +4.75% | 0.01 cr | 94.1% | ₹0 cr |
| 01 Sep '26 | 16.00 | 16.00 | 16.00 | 16.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 24 Aug '26 | 16.00 | 16.00 | 16.00 | 16.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 16.00 | 16.00 | 16.00 | 16.00 | −1.80 | −10.11% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 17.80 | 17.80 | 17.80 | 17.80 | +1.76 | +10.97% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 16.04 | 16.04 | 16.04 | 16.04 | −0.06 | −0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 16.10 | 16.10 | 16.10 | 16.10 | +0.09 | +0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 16.15 | 16.15 | 15.80 | 16.01 | −2.79 | −14.84% | 0.00 cr | 83.3% | ₹0 cr |
| 10 Aug '26 | 18.80 | 18.80 | 18.80 | 18.80 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 18.56 | 18.95 | 18.52 | 18.80 | −3.20 | −14.55% | 0.00 cr | 54.5% | ₹0 cr |
| 28 Jul '26 | 22.00 | 22.00 | 22.00 | 22.00 | +1.50 | +7.32% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 20.50 | 20.50 | 20.50 | 20.50 | +0.51 | +2.55% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 20.25 | 20.25 | 19.50 | 19.99 | −3.66 | −15.48% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 23.65 | 23.65 | 23.65 | 23.65 | +1.49 | +6.72% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 22.16 | 22.16 | 22.16 | 22.16 | −0.50 | −2.21% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 22.66 | 22.66 | 22.66 | 22.66 | +1.81 | +8.68% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 18.61 | 20.85 | 18.61 | 20.85 | −1.10 | −5.01% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 21.95 | 21.95 | 21.95 | 21.95 | +2.08 | +10.47% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 18.95 | 20.50 | 18.95 | 19.87 | −1.69 | −7.84% | 0.00 cr | 50.0% | ₹0 cr |
| 30 Jun '26 | 19.91 | 21.76 | 19.91 | 21.56 | −2.43 | −10.13% | 0.00 cr | 50.0% | ₹0 cr |
| 25 Jun '26 | 24.04 | 24.04 | 23.99 | 23.99 | −0.06 | −0.25% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 20.40 | 24.05 | 20.40 | 24.05 | +3.55 | +17.32% | 0.00 cr | 80.0% | ₹0 cr |
| 23 Jun '26 | 20.50 | 20.50 | 20.50 | 20.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 20.50 | 20.50 | 20.50 | 20.50 | +0.06 | +0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Jun '26 | 17.11 | 20.50 | 17.11 | 20.44 | +0.40 | +2.00% | 0.01 cr | 50.0% | ₹0 cr |
| 17 Jun '26 | 19.41 | 20.60 | 19.41 | 20.04 | −2.26 | −10.13% | 0.00 cr | 57.1% | ₹0 cr |
| 15 Jun '26 | 20.50 | 23.45 | 19.00 | 22.30 | +0.64 | +2.95% | 0.00 cr | 71.4% | ₹0 cr |
| 12 Jun '26 | 23.50 | 23.50 | 20.85 | 21.66 | −2.59 | −10.68% | 0.00 cr | 75.0% | ₹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.
