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 | 18.20 | 18.20 | 17.51 | 17.80 | −0.21 | −1.17% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 18.01 | 18.59 | 17.94 | 18.01 | +0.00 | +0.00% | 0.00 cr | 74.2% | ₹0 cr |
| 02 Sep '26 | 18.44 | 18.45 | 17.76 | 18.01 | −0.30 | −1.64% | 0.00 cr | 88.0% | ₹0 cr |
| 01 Sep '26 | 18.65 | 18.65 | 17.72 | 18.31 | +0.22 | +1.22% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 18.41 | 18.80 | 17.61 | 18.09 | −0.33 | −1.79% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 19.33 | 19.99 | 16.30 | 18.42 | −1.11 | −5.68% | 0.01 cr | 58.5% | ₹0 cr |
| 27 Aug '26 | 19.67 | 20.01 | 19.50 | 19.53 | −0.35 | −1.76% | 0.00 cr | 78.3% | ₹0 cr |
| 26 Aug '26 | 19.54 | 20.40 | 19.37 | 19.88 | +0.43 | +2.21% | 0.00 cr | 90.7% | ₹0 cr |
| 25 Aug '26 | 20.45 | 20.46 | 19.11 | 19.45 | −0.55 | −2.75% | 0.00 cr | 64.9% | ₹0 cr |
| 24 Aug '26 | 20.34 | 20.45 | 19.80 | 20.00 | −0.16 | −0.79% | 0.01 cr | 88.5% | ₹0 cr |
| 21 Aug '26 | 19.96 | 20.35 | 18.81 | 20.16 | +0.01 | +0.05% | 0.01 cr | 71.5% | ₹0 cr |
| 20 Aug '26 | 20.13 | 20.35 | 19.70 | 20.15 | +0.03 | +0.15% | 0.00 cr | 80.1% | ₹0 cr |
| 19 Aug '26 | 20.36 | 20.99 | 19.80 | 20.12 | −0.44 | −2.14% | 0.00 cr | 71.6% | ₹0 cr |
| 18 Aug '26 | 20.90 | 21.90 | 19.52 | 20.56 | +0.00 | +0.00% | 0.00 cr | 72.4% | ₹0 cr |
| 17 Aug '26 | 23.70 | 23.70 | 19.31 | 20.56 | +0.28 | +1.38% | 0.01 cr | 59.4% | ₹0 cr |
| 14 Aug '26 | 19.81 | 20.50 | 19.01 | 20.28 | +0.27 | +1.35% | 0.00 cr | 77.6% | ₹0 cr |
| 13 Aug '26 | 20.20 | 20.90 | 19.41 | 20.01 | +0.48 | +2.46% | 0.01 cr | 85.9% | ₹0 cr |
| 12 Aug '26 | 20.50 | 20.89 | 19.40 | 19.53 | −1.31 | −6.29% | 0.00 cr | 79.5% | ₹0 cr |
| 11 Aug '26 | 20.79 | 21.00 | 20.10 | 20.84 | +0.48 | +2.36% | 0.00 cr | 87.0% | ₹0 cr |
| 10 Aug '26 | 20.50 | 21.30 | 20.16 | 20.36 | +0.66 | +3.35% | 0.01 cr | 81.6% | ₹0 cr |
| 07 Aug '26 | 20.47 | 20.47 | 19.53 | 19.70 | −0.92 | −4.46% | 0.00 cr | 75.1% | ₹0 cr |
| 06 Aug '26 | 22.40 | 22.40 | 19.26 | 20.62 | −0.80 | −3.73% | 0.02 cr | 75.4% | ₹0 cr |
| 05 Aug '26 | 20.30 | 21.50 | 19.99 | 21.42 | +2.06 | +10.64% | 0.03 cr | 71.0% | ₹1 cr |
| 04 Aug '26 | 18.21 | 19.75 | 18.20 | 19.36 | +1.51 | +8.46% | 0.02 cr | 77.2% | ₹0 cr |
| 03 Aug '26 | 17.50 | 17.99 | 17.50 | 17.85 | +0.40 | +2.29% | 0.01 cr | 91.0% | ₹0 cr |
| 31 Jul '26 | 17.40 | 17.48 | 16.10 | 17.45 | +0.21 | +1.22% | 0.02 cr | 69.7% | ₹0 cr |
| 30 Jul '26 | 17.49 | 17.67 | 17.02 | 17.24 | +0.02 | +0.12% | 0.00 cr | 58.0% | ₹0 cr |
| 29 Jul '26 | 17.82 | 17.82 | 16.90 | 17.22 | −0.36 | −2.05% | 0.00 cr | 76.5% | ₹0 cr |
| 28 Jul '26 | 17.24 | 17.75 | 16.90 | 17.58 | +0.48 | +2.81% | 0.00 cr | 94.0% | ₹0 cr |
| 27 Jul '26 | 16.50 | 17.25 | 16.50 | 17.10 | +0.52 | +3.14% | 0.00 cr | 85.8% | ₹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.
