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 | 16.56 | 16.89 | 16.56 | 16.59 | −0.16 | −0.96% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 17.99 | 17.99 | 16.70 | 16.75 | −1.24 | −6.89% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 17.99 | 17.99 | 17.99 | 17.99 | +0.80 | +4.65% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 16.51 | 17.99 | 16.02 | 17.19 | +0.68 | +4.12% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 16.51 | 17.50 | 15.25 | 16.51 | −1.98 | −10.71% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 18.49 | 18.49 | 18.49 | 18.49 | +0.49 | +2.72% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 18.06 | 18.06 | 18.00 | 18.00 | −0.61 | −3.28% | 0.00 cr | 80.0% | ₹0 cr |
| 25 Aug '26 | 18.50 | 18.61 | 18.50 | 18.61 | −0.39 | −2.05% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 19.00 | 19.00 | 19.00 | 19.00 | −0.01 | −0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 19.01 | 19.29 | 18.49 | 19.01 | −0.98 | −4.90% | 0.01 cr | 65.3% | ₹0 cr |
| 19 Aug '26 | 18.40 | 19.99 | 18.30 | 19.99 | −1.01 | −4.81% | 0.00 cr | 62.5% | ₹0 cr |
| 14 Aug '26 | 20.61 | 21.00 | 20.60 | 21.00 | +0.00 | +0.00% | 0.00 cr | 66.7% | ₹0 cr |
| 13 Aug '26 | 21.80 | 21.80 | 20.99 | 21.00 | −0.74 | −3.40% | 0.00 cr | 97.6% | ₹0 cr |
| 12 Aug '26 | 24.40 | 24.40 | 20.99 | 21.74 | −2.76 | −11.27% | 0.01 cr | 58.8% | ₹0 cr |
| 11 Aug '26 | 24.50 | 24.50 | 24.50 | 24.50 | +0.50 | +2.08% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 25.00 | 26.50 | 24.00 | 24.00 | −0.46 | −1.88% | 0.00 cr | 75.0% | ₹0 cr |
| 07 Aug '26 | 22.00 | 24.69 | 22.00 | 24.46 | +3.47 | +16.53% | 0.00 cr | 85.3% | ₹0 cr |
| 06 Aug '26 | 20.99 | 20.99 | 20.99 | 20.99 | +0.75 | +3.71% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 20.51 | 20.51 | 20.23 | 20.24 | −1.76 | −8.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 21.49 | 22.00 | 21.49 | 22.00 | +1.45 | +7.06% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 20.55 | 20.55 | 20.55 | 20.55 | +0.12 | +0.59% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 21.00 | 21.00 | 20.42 | 20.43 | −1.56 | −7.09% | 0.00 cr | 50.0% | ₹0 cr |
| 28 Jul '26 | 20.50 | 21.99 | 20.50 | 21.99 | +1.87 | +9.29% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 20.25 | 20.25 | 20.00 | 20.12 | −1.28 | −5.98% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 21.01 | 21.40 | 21.00 | 21.40 | −0.45 | −2.06% | 0.00 cr | 75.0% | ₹0 cr |
| 21 Jul '26 | 21.85 | 22.00 | 20.70 | 21.85 | −1.15 | −5.00% | 0.01 cr | 65.8% | ₹0 cr |
| 20 Jul '26 | 22.95 | 23.00 | 22.95 | 23.00 | +0.55 | +2.45% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 24.00 | 24.00 | 21.60 | 22.45 | −1.55 | −6.46% | 0.00 cr | 75.0% | ₹0 cr |
| 16 Jul '26 | 22.03 | 24.00 | 21.58 | 24.00 | +0.13 | +0.54% | 0.00 cr | 66.7% | ₹0 cr |
| 15 Jul '26 | 23.75 | 24.10 | 23.75 | 23.87 | +0.03 | +0.13% | 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.
