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 | 17.94 | 17.94 | 16.85 | 17.80 | −0.19 | −1.06% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 18.00 | 18.00 | 17.99 | 17.99 | −0.40 | −2.18% | 0.00 cr | 95.3% | ₹0 cr |
| 02 Sep '26 | 18.55 | 18.55 | 16.83 | 18.39 | −0.16 | −0.86% | 0.00 cr | 95.2% | ₹0 cr |
| 01 Sep '26 | 18.55 | 18.55 | 17.55 | 18.55 | −0.10 | −0.54% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 18.65 | 18.65 | 18.65 | 18.65 | −0.08 | −0.43% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 18.73 | 18.73 | 18.73 | 18.73 | −0.07 | −0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 17.85 | 18.90 | 17.78 | 18.80 | +1.02 | +5.74% | 0.00 cr | 77.0% | ₹0 cr |
| 26 Aug '26 | 18.00 | 18.00 | 17.75 | 17.78 | −0.03 | −0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 19.40 | 19.40 | 17.60 | 17.81 | −0.75 | −4.04% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 18.01 | 18.90 | 18.00 | 18.56 | −0.38 | −2.01% | 0.00 cr | 71.7% | ₹0 cr |
| 21 Aug '26 | 19.00 | 19.42 | 18.20 | 18.94 | −0.49 | −2.52% | 0.00 cr | 73.7% | ₹0 cr |
| 20 Aug '26 | 19.50 | 19.50 | 19.43 | 19.43 | −0.07 | −0.36% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 19.00 | 19.88 | 18.95 | 19.50 | +0.50 | +2.63% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 19.00 | 19.00 | 19.00 | 19.00 | −0.38 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 19.61 | 19.61 | 18.60 | 19.38 | −0.42 | −2.12% | 0.00 cr | 98.6% | ₹0 cr |
| 14 Aug '26 | 19.83 | 19.83 | 19.80 | 19.80 | −0.03 | −0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 18.26 | 19.96 | 18.20 | 19.83 | +0.63 | +3.28% | 0.00 cr | 97.1% | ₹0 cr |
| 12 Aug '26 | 19.50 | 19.50 | 19.00 | 19.20 | −0.30 | −1.54% | 0.00 cr | 95.5% | ₹0 cr |
| 11 Aug '26 | 19.94 | 19.94 | 19.00 | 19.50 | −0.45 | −2.26% | 0.00 cr | 57.1% | ₹0 cr |
| 10 Aug '26 | 19.97 | 19.97 | 19.00 | 19.95 | −0.02 | −0.10% | 0.00 cr | 21.4% | ₹0 cr |
| 07 Aug '26 | 19.97 | 19.97 | 19.97 | 19.97 | +0.98 | +5.16% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 18.99 | 18.99 | 18.99 | 18.99 | +0.82 | +4.51% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 17.56 | 19.39 | 17.56 | 18.17 | −1.24 | −6.39% | 0.00 cr | 60.9% | ₹0 cr |
| 04 Aug '26 | 19.41 | 19.41 | 19.41 | 19.41 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 19.41 | 19.41 | 18.06 | 19.41 | −0.07 | −0.36% | 0.00 cr | 91.7% | ₹0 cr |
| 29 Jul '26 | 19.48 | 19.48 | 19.48 | 19.48 | −0.02 | −0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 19.50 | 19.50 | 19.50 | 19.50 | +0.11 | +0.57% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 19.50 | 19.50 | 19.39 | 19.39 | −0.11 | −0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 19.40 | 19.95 | 18.85 | 19.50 | −1.20 | −5.80% | 0.00 cr | 99.5% | ₹0 cr |
| 23 Jul '26 | 20.89 | 20.89 | 20.70 | 20.70 | +0.71 | +3.55% | 0.00 cr | 50.0% | ₹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.
