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 | 17.45 | 19.16 | 17.34 | 17.34 | −0.91 | −4.99% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 18.25 | 18.50 | 18.25 | 18.25 | −0.96 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 19.65 | 20.00 | 19.18 | 19.21 | −0.97 | −4.81% | 0.00 cr | 57.1% | ₹0 cr |
| 01 Sep '26 | 18.34 | 20.21 | 18.29 | 20.18 | +0.93 | +4.83% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 18.06 | 19.96 | 18.06 | 19.25 | +0.24 | +1.26% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 19.01 | 19.01 | 19.01 | 19.01 | −1.00 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 20.51 | 20.51 | 20.01 | 20.01 | −0.99 | −4.71% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 20.95 | 21.04 | 20.62 | 21.00 | +0.96 | +4.79% | 0.00 cr | 86.7% | ₹0 cr |
| 25 Aug '26 | 20.40 | 20.44 | 18.92 | 20.04 | +0.57 | +2.93% | 0.00 cr | 61.5% | ₹0 cr |
| 24 Aug '26 | 19.47 | 19.47 | 19.47 | 19.47 | +0.92 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 16.81 | 18.55 | 16.81 | 18.55 | −4.49 | −19.49% | 0.00 cr | 72.1% | ₹0 cr |
| 20 Aug '26 | 23.00 | 23.69 | 21.45 | 23.04 | +0.47 | +2.08% | 0.01 cr | 64.3% | ₹0 cr |
| 19 Aug '26 | 22.60 | 22.60 | 22.57 | 22.57 | −1.18 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 26.25 | 26.25 | 23.75 | 23.75 | −1.25 | −5.00% | 0.00 cr | 85.7% | ₹0 cr |
| 13 Aug '26 | 25.00 | 25.00 | 25.00 | 25.00 | −1.18 | −4.51% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 26.18 | 26.18 | 26.18 | 26.18 | −1.37 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 28.90 | 28.90 | 27.55 | 27.55 | −1.45 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 27.65 | 29.00 | 27.65 | 29.00 | −0.10 | −0.34% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 29.10 | 29.11 | 29.10 | 29.10 | +1.37 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 27.74 | 27.74 | 27.65 | 27.73 | +1.28 | +4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 26.45 | 26.45 | 26.45 | 26.45 | +0.45 | +1.73% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 26.38 | 26.39 | 26.00 | 26.00 | +0.81 | +3.22% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 23.91 | 25.19 | 23.91 | 25.19 | +0.03 | +0.12% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 24.93 | 25.39 | 24.90 | 25.16 | +0.77 | +3.16% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 24.39 | 24.39 | 24.39 | 24.39 | +0.30 | +1.25% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 24.19 | 24.19 | 22.00 | 24.09 | +1.01 | +4.38% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 21.11 | 23.09 | 21.11 | 23.08 | +0.97 | +4.39% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 23.70 | 23.70 | 22.11 | 22.11 | −0.47 | −2.08% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 22.21 | 23.22 | 21.61 | 22.58 | +0.46 | +2.08% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 23.90 | 24.06 | 22.12 | 22.12 | −0.80 | −3.49% | 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.
