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 | 17.80 | 18.33 | 17.55 | 18.09 | +0.29 | +1.63% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 18.10 | 18.10 | 17.50 | 17.80 | +0.12 | +0.68% | 0.00 cr | 64.2% | ₹0 cr |
| 02 Sep '26 | 17.23 | 17.94 | 17.23 | 17.68 | +0.10 | +0.57% | 0.00 cr | 75.2% | ₹0 cr |
| 01 Sep '26 | 18.00 | 18.20 | 17.02 | 17.58 | −0.37 | −2.06% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 18.20 | 18.20 | 17.27 | 17.95 | +0.11 | +0.62% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 17.99 | 18.00 | 17.12 | 17.84 | +0.22 | +1.25% | 0.00 cr | 88.0% | ₹0 cr |
| 27 Aug '26 | 18.01 | 18.15 | 17.35 | 17.62 | −0.04 | −0.23% | 0.00 cr | 83.5% | ₹0 cr |
| 26 Aug '26 | 17.57 | 18.29 | 17.50 | 17.66 | −0.27 | −1.51% | 0.00 cr | 66.0% | ₹0 cr |
| 25 Aug '26 | 17.68 | 18.38 | 17.50 | 17.93 | +0.04 | +0.22% | 0.00 cr | 88.3% | ₹0 cr |
| 24 Aug '26 | 18.56 | 18.68 | 17.67 | 17.89 | −0.07 | −0.39% | 0.00 cr | 85.5% | ₹0 cr |
| 21 Aug '26 | 17.81 | 18.17 | 17.30 | 17.96 | +0.69 | +4.00% | 0.00 cr | 79.4% | ₹0 cr |
| 20 Aug '26 | 18.40 | 18.70 | 17.22 | 17.27 | −1.31 | −7.05% | 0.00 cr | 91.0% | ₹0 cr |
| 19 Aug '26 | 18.80 | 18.80 | 18.10 | 18.58 | +0.11 | +0.60% | 0.00 cr | 73.5% | ₹0 cr |
| 18 Aug '26 | 19.04 | 19.04 | 17.81 | 18.47 | +0.04 | +0.22% | 0.00 cr | 63.1% | ₹0 cr |
| 17 Aug '26 | 18.24 | 18.47 | 17.66 | 18.43 | +0.41 | +2.28% | 0.00 cr | 94.5% | ₹0 cr |
| 14 Aug '26 | 18.25 | 18.48 | 17.40 | 18.02 | +0.03 | +0.17% | 0.01 cr | 85.4% | ₹0 cr |
| 13 Aug '26 | 18.51 | 19.95 | 17.51 | 17.99 | −0.85 | −4.51% | 0.01 cr | 85.3% | ₹0 cr |
| 12 Aug '26 | 19.38 | 19.89 | 18.70 | 18.84 | −0.42 | −2.18% | 0.00 cr | 61.5% | ₹0 cr |
| 11 Aug '26 | 19.85 | 20.00 | 18.50 | 19.26 | +0.12 | +0.63% | 0.00 cr | 61.2% | ₹0 cr |
| 10 Aug '26 | 19.49 | 19.99 | 18.10 | 19.14 | −0.35 | −1.80% | 0.00 cr | 83.1% | ₹0 cr |
| 07 Aug '26 | 19.45 | 20.46 | 19.20 | 19.49 | −0.71 | −3.51% | 0.00 cr | 73.0% | ₹0 cr |
| 06 Aug '26 | 21.13 | 21.13 | 19.81 | 20.20 | −0.27 | −1.32% | 0.00 cr | 70.6% | ₹0 cr |
| 05 Aug '26 | 19.61 | 20.90 | 19.61 | 20.47 | +0.38 | +1.89% | 0.00 cr | 57.1% | ₹0 cr |
| 04 Aug '26 | 19.50 | 20.16 | 19.23 | 20.09 | +0.89 | +4.64% | 0.00 cr | 82.6% | ₹0 cr |
| 03 Aug '26 | 20.30 | 20.30 | 18.90 | 19.20 | −0.24 | −1.23% | 0.00 cr | 74.4% | ₹0 cr |
| 31 Jul '26 | 19.50 | 19.89 | 18.86 | 19.44 | −0.16 | −0.82% | 0.00 cr | 74.8% | ₹0 cr |
| 30 Jul '26 | 19.97 | 20.00 | 19.06 | 19.60 | −0.15 | −0.76% | 0.00 cr | 60.3% | ₹0 cr |
| 29 Jul '26 | 20.39 | 20.39 | 19.50 | 19.75 | −0.07 | −0.35% | 0.00 cr | 83.3% | ₹0 cr |
| 28 Jul '26 | 19.60 | 20.60 | 19.41 | 19.82 | −0.18 | −0.90% | 0.00 cr | 73.3% | ₹0 cr |
| 27 Jul '26 | 20.97 | 20.97 | 19.45 | 20.00 | −0.08 | −0.40% | 0.00 cr | 78.1% | ₹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.
