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 | 18.90 | 18.95 | 17.20 | 17.97 | +0.52 | +2.98% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 18.75 | 18.75 | 17.00 | 17.45 | −0.10 | −0.57% | 0.00 cr | 62.6% | ₹0 cr |
| 02 Sep '26 | 18.90 | 20.50 | 16.89 | 17.55 | −1.21 | −6.45% | 0.01 cr | 78.1% | ₹0 cr |
| 01 Sep '26 | 18.99 | 19.97 | 17.50 | 18.76 | −0.23 | −1.21% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 20.80 | 20.80 | 18.00 | 18.99 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 17.99 | 19.64 | 17.99 | 18.99 | +1.00 | +5.56% | 0.00 cr | 83.1% | ₹0 cr |
| 27 Aug '26 | 17.57 | 19.32 | 17.11 | 17.99 | +0.42 | +2.39% | 0.00 cr | 75.0% | ₹0 cr |
| 26 Aug '26 | 17.59 | 17.59 | 17.40 | 17.57 | −0.02 | −0.11% | 0.00 cr | 84.3% | ₹0 cr |
| 25 Aug '26 | 17.35 | 17.75 | 16.75 | 17.59 | +0.24 | +1.38% | 0.00 cr | 59.5% | ₹0 cr |
| 24 Aug '26 | 19.04 | 19.04 | 17.30 | 17.35 | +0.04 | +0.23% | 0.00 cr | 66.1% | ₹0 cr |
| 21 Aug '26 | 17.45 | 17.45 | 16.02 | 17.31 | −0.14 | −0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 17.49 | 17.50 | 16.13 | 17.45 | −0.38 | −2.13% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 17.01 | 17.96 | 16.80 | 17.83 | +0.08 | +0.45% | 0.00 cr | 99.0% | ₹0 cr |
| 18 Aug '26 | 17.79 | 17.79 | 16.90 | 17.75 | −0.04 | −0.22% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 17.69 | 17.80 | 17.00 | 17.79 | +0.10 | +0.57% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 16.00 | 17.69 | 16.00 | 17.69 | +0.00 | +0.00% | 0.00 cr | 96.9% | ₹0 cr |
| 13 Aug '26 | 17.69 | 17.69 | 17.69 | 17.69 | −0.11 | −0.62% | 0.00 cr | 50.0% | ₹0 cr |
| 12 Aug '26 | 17.90 | 17.98 | 16.51 | 17.80 | −0.05 | −0.28% | 0.00 cr | 76.7% | ₹0 cr |
| 11 Aug '26 | 17.90 | 17.99 | 16.51 | 17.85 | +0.46 | +2.65% | 0.00 cr | 93.9% | ₹0 cr |
| 10 Aug '26 | 18.28 | 18.28 | 17.39 | 17.39 | +0.77 | +4.63% | 0.00 cr | 55.5% | ₹0 cr |
| 07 Aug '26 | 17.73 | 17.73 | 16.00 | 16.62 | −1.11 | −6.26% | 0.00 cr | 99.5% | ₹0 cr |
| 06 Aug '26 | 17.00 | 17.80 | 16.50 | 17.73 | +0.73 | +4.29% | 0.00 cr | 53.2% | ₹0 cr |
| 05 Aug '26 | 17.00 | 17.00 | 16.61 | 17.00 | +0.00 | +0.00% | 0.00 cr | 92.8% | ₹0 cr |
| 04 Aug '26 | 17.79 | 17.79 | 17.00 | 17.00 | −0.84 | −4.71% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 17.78 | 18.10 | 16.16 | 17.84 | +0.06 | +0.34% | 0.00 cr | 99.0% | ₹0 cr |
| 31 Jul '26 | 17.10 | 17.84 | 17.01 | 17.78 | −0.06 | −0.34% | 0.00 cr | 67.2% | ₹0 cr |
| 30 Jul '26 | 17.90 | 17.90 | 17.84 | 17.84 | −0.06 | −0.34% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 19.00 | 19.00 | 17.50 | 17.90 | +0.59 | +3.41% | 0.00 cr | 95.0% | ₹0 cr |
| 28 Jul '26 | 17.94 | 17.94 | 16.22 | 17.31 | +1.00 | +6.13% | 0.00 cr | 62.9% | ₹0 cr |
| 27 Jul '26 | 17.14 | 17.14 | 16.20 | 16.31 | −0.49 | −2.92% | 0.00 cr | 90.7% | ₹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.
