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 | 17.00 | 18.09 | 17.00 | 17.52 | +0.12 | +0.69% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 18.07 | 18.60 | 17.22 | 17.40 | −0.67 | −3.71% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 17.60 | 18.60 | 17.08 | 18.07 | +0.11 | +0.61% | 0.01 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 18.70 | 19.46 | 17.79 | 17.96 | −0.76 | −4.06% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 16.94 | 18.72 | 16.94 | 18.72 | +0.89 | +4.99% | 0.02 cr | — | ₹0 cr |
| 28 Aug '26 | 17.83 | 17.83 | 17.83 | 17.83 | −0.93 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 18.76 | 18.76 | 18.76 | 18.76 | −0.98 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 19.74 | 19.74 | 19.74 | 19.74 | −1.03 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 20.77 | 20.77 | 19.05 | 20.77 | +0.98 | +4.95% | 0.05 cr | 100.0% | ₹1 cr |
| 24 Aug '26 | 19.79 | 19.79 | 19.79 | 19.79 | +0.94 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 18.85 | 18.85 | 18.85 | 18.85 | +0.89 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 16.26 | 17.96 | 16.26 | 17.96 | +0.85 | +4.97% | 0.04 cr | 100.0% | ₹1 cr |
| 19 Aug '26 | 17.11 | 17.11 | 17.11 | 17.11 | −0.90 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 18.01 | 18.01 | 18.01 | 18.01 | −0.94 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 18.95 | 18.95 | 18.95 | 18.95 | −0.99 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 19.94 | 19.94 | 19.94 | 19.94 | −1.04 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 20.98 | 20.98 | 20.98 | 20.98 | −1.10 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 22.08 | 22.08 | 22.08 | 22.08 | −1.16 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 23.24 | 23.24 | 23.24 | 23.24 | −1.22 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 24.46 | 24.46 | 24.46 | 24.46 | −1.28 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 25.74 | 25.74 | 25.74 | 25.74 | −1.35 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 27.09 | 27.09 | 27.09 | 27.09 | −1.42 | −4.98% | 0.01 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 28.51 | 28.51 | 28.51 | 28.51 | +1.35 | +4.97% | 0.02 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 27.16 | 27.16 | 27.16 | 27.16 | +1.29 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 25.87 | 25.87 | 25.87 | 25.87 | +1.23 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 24.64 | 24.64 | 24.64 | 24.64 | +1.17 | +4.99% | 0.01 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 23.47 | 23.47 | 23.47 | 23.47 | +1.11 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 22.36 | 22.36 | 22.36 | 22.36 | +1.06 | +4.98% | 0.01 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 20.29 | 21.30 | 20.29 | 21.30 | — | — | 0.02 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.
