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 | 18.85 | 18.90 | 17.50 | 17.63 | −0.79 | −4.29% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 20.14 | 20.14 | 18.32 | 18.42 | −0.78 | −4.06% | 0.00 cr | 83.3% | ₹0 cr |
| 02 Sep '26 | 18.99 | 19.21 | 18.05 | 19.20 | +0.90 | +4.92% | 0.00 cr | 92.5% | ₹0 cr |
| 01 Sep '26 | 19.00 | 19.00 | 18.26 | 18.30 | −0.49 | −2.61% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 19.90 | 20.00 | 18.67 | 18.79 | −0.51 | −2.64% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 20.11 | 20.11 | 19.30 | 19.30 | −0.81 | −4.03% | 0.00 cr | 92.9% | ₹0 cr |
| 27 Aug '26 | 20.25 | 20.26 | 18.76 | 20.11 | +0.81 | +4.20% | 0.00 cr | 90.1% | ₹0 cr |
| 26 Aug '26 | 18.52 | 19.84 | 18.50 | 19.30 | +0.40 | +2.12% | 0.00 cr | 99.9% | ₹0 cr |
| 25 Aug '26 | 18.85 | 19.30 | 18.85 | 18.90 | +0.51 | +2.77% | 0.00 cr | 97.4% | ₹0 cr |
| 24 Aug '26 | 17.02 | 18.39 | 17.02 | 18.39 | +0.87 | +4.97% | 0.01 cr | 99.5% | ₹0 cr |
| 21 Aug '26 | 18.74 | 18.74 | 17.47 | 17.52 | −0.85 | −4.63% | 0.00 cr | 81.9% | ₹0 cr |
| 20 Aug '26 | 19.45 | 20.04 | 18.14 | 18.37 | −0.72 | −3.77% | 0.00 cr | 77.2% | ₹0 cr |
| 19 Aug '26 | 18.87 | 19.23 | 18.08 | 19.09 | +0.77 | +4.20% | 0.00 cr | 80.1% | ₹0 cr |
| 18 Aug '26 | 19.00 | 19.60 | 18.32 | 18.32 | −0.96 | −4.98% | 0.01 cr | 91.2% | ₹0 cr |
| 17 Aug '26 | 19.67 | 20.01 | 19.28 | 19.28 | −1.01 | −4.98% | 0.00 cr | 88.9% | ₹0 cr |
| 14 Aug '26 | 19.23 | 20.84 | 19.23 | 20.29 | +0.44 | +2.22% | 0.01 cr | 96.6% | ₹0 cr |
| 13 Aug '26 | 18.61 | 19.94 | 18.50 | 19.85 | +0.74 | +3.87% | 0.00 cr | 81.0% | ₹0 cr |
| 12 Aug '26 | 17.51 | 19.11 | 17.41 | 19.11 | +0.91 | +5.00% | 0.00 cr | 93.0% | ₹0 cr |
| 11 Aug '26 | 18.94 | 19.15 | 18.10 | 18.20 | −0.51 | −2.73% | 0.00 cr | 79.2% | ₹0 cr |
| 10 Aug '26 | 18.01 | 18.91 | 18.01 | 18.71 | +0.70 | +3.89% | 0.00 cr | 90.3% | ₹0 cr |
| 07 Aug '26 | 19.19 | 19.19 | 17.82 | 18.01 | −0.47 | −2.54% | 0.00 cr | 63.8% | ₹0 cr |
| 06 Aug '26 | 18.26 | 18.48 | 17.61 | 18.48 | +0.88 | +5.00% | 0.00 cr | 88.8% | ₹0 cr |
| 05 Aug '26 | 18.19 | 18.29 | 17.31 | 17.60 | −0.62 | −3.40% | 0.00 cr | 84.6% | ₹0 cr |
| 04 Aug '26 | 18.70 | 18.70 | 18.22 | 18.22 | −0.95 | −4.96% | 0.00 cr | 87.4% | ₹0 cr |
| 03 Aug '26 | 18.60 | 19.29 | 18.06 | 19.17 | +0.79 | +4.30% | 0.00 cr | 92.4% | ₹0 cr |
| 31 Jul '26 | 18.00 | 18.39 | 17.25 | 18.38 | +0.25 | +1.38% | 0.00 cr | 75.8% | ₹0 cr |
| 30 Jul '26 | 18.30 | 18.99 | 18.05 | 18.13 | −0.34 | −1.84% | 0.00 cr | 87.4% | ₹0 cr |
| 29 Jul '26 | 18.99 | 19.01 | 18.13 | 18.47 | +0.36 | +1.99% | 0.00 cr | 90.6% | ₹0 cr |
| 28 Jul '26 | 17.95 | 18.11 | 16.55 | 18.11 | +0.86 | +4.99% | 0.00 cr | 62.1% | ₹0 cr |
| 27 Jul '26 | 16.84 | 18.31 | 16.84 | 17.25 | −0.40 | −2.27% | 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.
