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 | 18.00 | 18.95 | 17.51 | 18.95 | +0.57 | +3.10% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 18.38 | 18.38 | 18.38 | 18.38 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 17.55 | 18.40 | 16.75 | 18.38 | +0.83 | +4.73% | 0.00 cr | 61.5% | ₹0 cr |
| 01 Sep '26 | 17.12 | 18.00 | 17.12 | 17.55 | −0.42 | −2.34% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 18.00 | 18.00 | 17.30 | 17.97 | −0.03 | −0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 18.62 | 18.62 | 18.00 | 18.00 | −0.62 | −3.33% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 18.62 | 18.62 | 18.62 | 18.62 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 18.53 | 18.62 | 18.53 | 18.62 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 18.62 | 18.62 | 18.62 | 18.62 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 18.62 | 18.67 | 18.62 | 18.62 | −0.97 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 19.64 | 19.64 | 19.59 | 19.59 | −0.05 | −0.25% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 18.00 | 19.64 | 17.86 | 19.64 | +0.84 | +4.47% | 0.00 cr | 83.3% | ₹0 cr |
| 17 Aug '26 | 17.31 | 19.00 | 17.31 | 18.80 | +0.70 | +3.87% | 0.00 cr | 61.5% | ₹0 cr |
| 14 Aug '26 | 18.29 | 18.29 | 18.10 | 18.10 | +0.68 | +3.90% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 17.51 | 18.00 | 17.40 | 17.42 | −0.88 | −4.81% | 0.00 cr | 57.2% | ₹0 cr |
| 12 Aug '26 | 18.25 | 18.30 | 16.65 | 18.30 | +0.87 | +4.99% | 0.00 cr | 88.7% | ₹0 cr |
| 11 Aug '26 | 17.42 | 17.43 | 17.42 | 17.43 | −0.90 | −4.91% | 0.00 cr | 94.5% | ₹0 cr |
| 10 Aug '26 | 19.25 | 19.25 | 18.33 | 18.33 | −0.96 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 19.35 | 19.35 | 19.29 | 19.29 | −1.01 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 20.34 | 20.34 | 20.30 | 20.30 | +0.16 | +0.79% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 21.20 | 21.20 | 20.14 | 20.14 | −1.06 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 20.30 | 21.20 | 19.29 | 21.20 | +0.90 | +4.43% | 0.00 cr | 99.9% | ₹0 cr |
| 03 Aug '26 | 20.30 | 20.30 | 18.55 | 20.30 | +0.91 | +4.69% | 0.00 cr | 65.9% | ₹0 cr |
| 31 Jul '26 | 17.65 | 19.42 | 17.65 | 19.39 | +0.89 | +4.81% | 0.00 cr | 68.4% | ₹0 cr |
| 30 Jul '26 | 18.88 | 18.88 | 17.77 | 18.50 | −0.20 | −1.07% | 0.00 cr | 98.3% | ₹0 cr |
| 29 Jul '26 | 18.65 | 18.70 | 18.65 | 18.70 | +0.88 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 18.00 | 18.00 | 17.65 | 17.82 | −0.68 | −3.68% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 19.45 | 19.45 | 18.50 | 18.50 | −0.10 | −0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 18.62 | 18.62 | 18.60 | 18.60 | +0.35 | +1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 18.25 | 18.25 | 17.41 | 18.25 | +0.00 | +0.00% | 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.
