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 | 17.79 | 18.25 | 17.79 | 18.25 | +0.56 | +3.17% | 0.00 cr | — | ₹0 cr |
| 01 Sep '26 | 17.45 | 17.70 | 17.45 | 17.69 | −0.31 | −1.72% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 18.65 | 18.65 | 17.71 | 18.00 | +0.50 | +2.86% | 0.00 cr | 60.0% | ₹0 cr |
| 26 Aug '26 | 17.50 | 17.50 | 17.50 | 17.50 | −0.51 | −2.83% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 17.85 | 18.01 | 17.85 | 18.01 | +0.17 | +0.95% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 17.78 | 17.84 | 17.78 | 17.84 | +0.09 | +0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 17.75 | 17.75 | 17.75 | 17.75 | −1.31 | −6.87% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 19.17 | 19.17 | 19.06 | 19.06 | +0.01 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 19.05 | 19.05 | 19.05 | 19.05 | +0.43 | +2.31% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 18.22 | 18.62 | 18.21 | 18.62 | −0.54 | −2.82% | 0.00 cr | 66.7% | ₹0 cr |
| 06 Aug '26 | 18.19 | 19.16 | 18.19 | 19.16 | +0.01 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 18.09 | 20.00 | 18.09 | 19.15 | +0.25 | +1.32% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 18.99 | 18.99 | 18.59 | 18.90 | +1.87 | +10.98% | 0.01 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 17.03 | 17.03 | 17.03 | 17.03 | −0.28 | −1.62% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 16.90 | 17.31 | 16.90 | 17.31 | +0.05 | +0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 17.26 | 17.26 | 17.26 | 17.26 | +0.25 | +1.47% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 17.01 | 17.01 | 17.01 | 17.01 | +0.02 | +0.12% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 16.99 | 16.99 | 16.99 | 16.99 | −1.56 | −8.41% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 18.55 | 18.55 | 18.55 | 18.55 | −0.96 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 19.51 | 19.51 | 19.51 | 19.51 | −0.09 | −0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 19.60 | 19.60 | 19.60 | 19.60 | −0.41 | −2.05% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 20.01 | 20.01 | 20.01 | 20.01 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 20.01 | 20.01 | 20.01 | 20.01 | +0.01 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 18.00 | 20.00 | 18.00 | 20.00 | −0.18 | −0.89% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 21.11 | 21.11 | 20.18 | 20.18 | −0.82 | −3.90% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 21.00 | 21.00 | 21.00 | 21.00 | −0.02 | −0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 22.94 | 22.94 | 21.02 | 21.02 | −1.92 | −8.37% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 22.94 | 22.94 | 22.94 | 22.94 | +2.77 | +13.73% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 20.18 | 20.18 | 20.17 | 20.17 | +0.01 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 20.17 | 20.17 | 20.16 | 20.16 | +0.01 | +0.05% | 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.
