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 | 18.19 | 18.49 | 18.01 | 18.26 | +0.07 | +0.38% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 17.95 | 18.24 | 17.55 | 18.19 | +0.24 | +1.34% | 0.00 cr | 81.6% | ₹0 cr |
| 02 Sep '26 | 18.01 | 18.20 | 17.77 | 17.95 | −0.08 | −0.44% | 0.00 cr | 95.9% | ₹0 cr |
| 01 Sep '26 | 18.39 | 18.50 | 18.02 | 18.03 | −0.21 | −1.15% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 18.44 | 18.44 | 18.05 | 18.24 | +0.29 | +1.62% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 18.44 | 18.44 | 17.80 | 17.95 | −0.10 | −0.55% | 0.00 cr | 89.5% | ₹0 cr |
| 27 Aug '26 | 18.44 | 18.44 | 18.00 | 18.05 | +0.01 | +0.06% | 0.00 cr | 74.7% | ₹0 cr |
| 26 Aug '26 | 18.00 | 18.50 | 18.00 | 18.04 | −0.02 | −0.11% | 0.00 cr | 89.0% | ₹0 cr |
| 25 Aug '26 | 17.75 | 18.44 | 17.66 | 18.06 | +0.03 | +0.17% | 0.00 cr | 59.3% | ₹0 cr |
| 24 Aug '26 | 18.00 | 18.38 | 18.00 | 18.03 | +0.03 | +0.17% | 0.00 cr | 95.2% | ₹0 cr |
| 21 Aug '26 | 18.10 | 18.98 | 17.60 | 18.00 | −0.18 | −0.99% | 0.00 cr | 86.7% | ₹0 cr |
| 20 Aug '26 | 18.49 | 19.39 | 18.08 | 18.18 | +0.06 | +0.33% | 0.00 cr | 69.4% | ₹0 cr |
| 19 Aug '26 | 18.26 | 18.60 | 18.09 | 18.12 | −0.23 | −1.25% | 0.00 cr | 99.7% | ₹0 cr |
| 18 Aug '26 | 18.23 | 18.89 | 18.16 | 18.35 | +0.19 | +1.05% | 0.00 cr | 92.0% | ₹0 cr |
| 17 Aug '26 | 18.50 | 18.53 | 17.90 | 18.16 | −0.34 | −1.84% | 0.00 cr | 91.0% | ₹0 cr |
| 14 Aug '26 | 18.80 | 18.80 | 18.32 | 18.50 | +0.08 | +0.43% | 0.00 cr | 76.5% | ₹0 cr |
| 13 Aug '26 | 19.65 | 19.65 | 18.27 | 18.42 | −0.95 | −4.90% | 0.00 cr | 99.1% | ₹0 cr |
| 12 Aug '26 | 19.25 | 21.00 | 18.76 | 19.37 | +0.61 | +3.25% | 0.00 cr | 80.7% | ₹0 cr |
| 11 Aug '26 | 19.15 | 19.24 | 18.71 | 18.76 | −0.14 | −0.74% | 0.00 cr | 84.8% | ₹0 cr |
| 10 Aug '26 | 18.54 | 19.80 | 18.00 | 18.90 | +0.82 | +4.54% | 0.00 cr | 96.8% | ₹0 cr |
| 07 Aug '26 | 18.00 | 18.48 | 18.00 | 18.08 | −0.17 | −0.93% | 0.00 cr | 85.8% | ₹0 cr |
| 06 Aug '26 | 18.00 | 18.38 | 18.00 | 18.25 | +0.54 | +3.05% | 0.00 cr | 99.0% | ₹0 cr |
| 05 Aug '26 | 18.00 | 18.00 | 17.26 | 17.71 | −0.04 | −0.23% | 0.00 cr | 82.6% | ₹0 cr |
| 04 Aug '26 | 18.50 | 18.74 | 17.26 | 17.75 | −0.57 | −3.11% | 0.00 cr | 96.4% | ₹0 cr |
| 03 Aug '26 | 18.38 | 18.74 | 18.26 | 18.32 | −0.06 | −0.33% | 0.00 cr | 63.1% | ₹0 cr |
| 31 Jul '26 | 18.50 | 18.56 | 18.06 | 18.38 | +0.27 | +1.49% | 0.00 cr | 83.9% | ₹0 cr |
| 30 Jul '26 | 18.98 | 18.98 | 18.00 | 18.11 | −0.28 | −1.52% | 0.00 cr | 85.5% | ₹0 cr |
| 29 Jul '26 | 19.00 | 19.36 | 18.12 | 18.39 | −0.21 | −1.13% | 0.00 cr | 86.5% | ₹0 cr |
| 28 Jul '26 | 18.67 | 19.44 | 18.25 | 18.60 | −0.07 | −0.37% | 0.00 cr | 95.2% | ₹0 cr |
| 27 Jul '26 | 19.25 | 19.74 | 18.20 | 18.67 | +0.32 | +1.74% | 0.00 cr | 79.0% | ₹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.
