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 | 19.19 | 19.19 | 17.51 | 18.37 | −0.16 | −0.86% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 18.35 | 18.55 | 17.51 | 18.53 | +0.71 | +3.98% | 0.00 cr | 91.6% | ₹0 cr |
| 02 Sep '26 | 17.21 | 18.39 | 16.73 | 17.82 | +0.95 | +5.63% | 0.00 cr | 48.1% | ₹0 cr |
| 01 Sep '26 | 17.83 | 17.83 | 16.75 | 16.87 | −0.90 | −5.06% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 17.83 | 17.83 | 17.35 | 17.77 | +0.77 | +4.53% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 16.88 | 17.00 | 16.88 | 17.00 | +0.12 | +0.71% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 17.50 | 17.83 | 16.52 | 16.88 | −0.63 | −3.60% | 0.00 cr | 86.9% | ₹0 cr |
| 26 Aug '26 | 17.32 | 17.85 | 17.00 | 17.51 | +0.52 | +3.06% | 0.00 cr | 86.9% | ₹0 cr |
| 25 Aug '26 | 17.25 | 17.25 | 16.20 | 16.99 | +0.64 | +3.91% | 0.00 cr | 60.8% | ₹0 cr |
| 24 Aug '26 | 17.32 | 17.33 | 16.25 | 16.35 | +0.05 | +0.31% | 0.00 cr | 80.7% | ₹0 cr |
| 21 Aug '26 | 16.75 | 17.24 | 16.30 | 16.30 | −0.20 | −1.21% | 0.00 cr | 72.3% | ₹0 cr |
| 20 Aug '26 | 16.95 | 17.00 | 16.20 | 16.50 | −0.09 | −0.54% | 0.00 cr | 99.3% | ₹0 cr |
| 19 Aug '26 | 17.03 | 17.03 | 16.00 | 16.59 | −0.11 | −0.66% | 0.00 cr | 78.3% | ₹0 cr |
| 18 Aug '26 | 16.25 | 16.99 | 16.25 | 16.70 | +0.47 | +2.90% | 0.00 cr | 62.8% | ₹0 cr |
| 17 Aug '26 | 15.35 | 17.22 | 15.35 | 16.23 | −0.77 | −4.53% | 0.00 cr | 71.4% | ₹0 cr |
| 14 Aug '26 | 16.83 | 17.25 | 16.47 | 17.00 | +0.25 | +1.49% | 0.00 cr | 99.1% | ₹0 cr |
| 13 Aug '26 | 16.20 | 16.99 | 16.20 | 16.75 | +0.14 | +0.84% | 0.00 cr | 88.2% | ₹0 cr |
| 12 Aug '26 | 17.23 | 17.23 | 16.51 | 16.61 | −0.28 | −1.66% | 0.00 cr | 82.7% | ₹0 cr |
| 11 Aug '26 | 17.32 | 17.32 | 16.46 | 16.89 | −0.27 | −1.57% | 0.00 cr | 90.9% | ₹0 cr |
| 10 Aug '26 | 17.33 | 17.33 | 16.46 | 17.16 | +0.17 | +1.00% | 0.00 cr | 90.1% | ₹0 cr |
| 07 Aug '26 | 17.09 | 17.09 | 16.70 | 16.99 | −0.12 | −0.70% | 0.00 cr | 75.9% | ₹0 cr |
| 06 Aug '26 | 17.39 | 17.39 | 16.31 | 17.11 | +0.20 | +1.18% | 0.00 cr | 74.4% | ₹0 cr |
| 05 Aug '26 | 16.62 | 16.99 | 16.62 | 16.91 | +0.29 | +1.74% | 0.00 cr | 60.0% | ₹0 cr |
| 04 Aug '26 | 17.00 | 17.00 | 16.58 | 16.62 | −0.40 | −2.35% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 17.15 | 17.15 | 16.54 | 17.02 | −0.10 | −0.58% | 0.00 cr | 89.4% | ₹0 cr |
| 31 Jul '26 | 17.14 | 17.16 | 16.51 | 17.12 | −0.02 | −0.12% | 0.00 cr | 82.4% | ₹0 cr |
| 30 Jul '26 | 16.38 | 17.14 | 16.38 | 17.14 | +0.63 | +3.82% | 0.00 cr | 93.1% | ₹0 cr |
| 29 Jul '26 | 17.00 | 17.18 | 16.38 | 16.51 | −0.49 | −2.88% | 0.00 cr | 83.4% | ₹0 cr |
| 28 Jul '26 | 17.39 | 17.39 | 16.66 | 17.00 | −0.25 | −1.45% | 0.00 cr | 60.7% | ₹0 cr |
| 27 Jul '26 | 17.12 | 17.40 | 16.38 | 17.25 | +0.43 | +2.56% | 0.00 cr | 66.1% | ₹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.
