End-of-day pricesas of 2026-08-17Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 17 Aug '26 | 33.00 | 33.00 | 33.00 | 33.00 | +1.00 | +3.13% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 32.00 | 32.00 | 32.00 | 32.00 | +0.73 | +2.33% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 31.27 | 31.27 | 31.27 | 31.27 | +1.48 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 29.79 | 29.79 | 29.79 | 29.79 | +1.41 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 28.38 | 28.38 | 28.38 | 28.38 | −1.49 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Jun '26 | 29.87 | 29.87 | 29.87 | 29.87 | +1.42 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jun '26 | 28.45 | 28.45 | 28.45 | 28.45 | −1.45 | −4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jun '26 | 29.90 | 29.90 | 29.90 | 29.90 | −1.30 | −4.17% | 0.00 cr | 100.0% | ₹0 cr |
| 27 May '26 | 31.20 | 31.20 | 31.20 | 31.20 | −1.45 | −4.44% | 0.00 cr | 100.0% | ₹0 cr |
| 25 May '26 | 32.65 | 32.65 | 32.65 | 32.65 | −1.40 | −4.11% | 0.00 cr | 100.0% | ₹0 cr |
| 18 May '26 | 34.05 | 34.05 | 34.05 | 34.05 | −0.50 | −1.45% | 0.00 cr | 100.0% | ₹0 cr |
| 12 May '26 | 34.55 | 34.55 | 34.55 | 34.55 | −1.75 | −4.82% | 0.00 cr | 100.0% | ₹0 cr |
| 11 May '26 | 36.30 | 36.30 | 36.30 | 36.30 | −1.89 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 08 May '26 | 38.19 | 38.19 | 38.19 | 38.19 | −2.01 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 May '26 | 40.15 | 40.20 | 40.15 | 40.20 | −2.05 | −4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 06 May '26 | 42.25 | 42.25 | 42.25 | 42.25 | −2.22 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Apr '26 | 44.47 | 44.47 | 44.47 | 44.47 | +2.11 | +4.98% | 0.00 cr | — | ₹0 cr |
| 12 Mar '26 | 42.36 | 42.36 | 42.36 | 42.36 | +2.01 | +4.98% | 0.00 cr | — | ₹0 cr |
| 26 Feb '26 | 40.35 | 40.35 | 40.35 | 40.35 | +1.92 | +5.00% | 0.00 cr | — | ₹0 cr |
| 24 Feb '26 | 38.43 | 38.43 | 38.43 | 38.43 | +1.83 | +5.00% | 0.00 cr | — | ₹0 cr |
| 20 Feb '26 | 36.60 | 36.60 | 36.60 | 36.60 | −1.92 | −4.98% | 0.00 cr | — | ₹0 cr |
| 18 Feb '26 | 38.52 | 38.52 | 38.52 | 38.52 | −2.02 | −4.98% | 0.00 cr | — | ₹0 cr |
| 05 Feb '26 | 40.54 | 40.54 | 40.54 | 40.54 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 02 Feb '26 | 40.54 | 40.54 | 40.54 | 40.54 | −2.13 | −4.99% | 0.00 cr | — | ₹0 cr |
| 28 Jan '26 | 42.67 | 42.67 | 42.67 | 42.67 | — | — | 0.00 cr | — | ₹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.
