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 | 19.01 | 19.15 | 19.01 | 19.02 | −0.81 | −4.08% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 20.45 | 20.45 | 19.01 | 19.83 | −0.65 | −3.17% | 0.00 cr | 78.6% | ₹0 cr |
| 02 Sep '26 | 20.00 | 21.00 | 18.71 | 20.48 | +1.12 | +5.79% | 0.00 cr | 73.6% | ₹0 cr |
| 01 Sep '26 | 21.50 | 21.98 | 19.36 | 19.36 | −0.76 | −3.78% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 21.60 | 22.00 | 19.66 | 20.12 | −1.48 | −6.85% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 20.55 | 21.97 | 20.55 | 21.60 | +1.27 | +6.25% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 19.70 | 20.80 | 17.47 | 20.33 | +1.29 | +6.78% | 0.00 cr | 96.0% | ₹0 cr |
| 26 Aug '26 | 19.49 | 19.75 | 18.02 | 19.04 | −0.38 | −1.96% | 0.00 cr | 91.8% | ₹0 cr |
| 25 Aug '26 | 18.85 | 19.44 | 17.26 | 19.42 | +0.48 | +2.53% | 0.00 cr | 95.7% | ₹0 cr |
| 24 Aug '26 | 20.40 | 20.40 | 17.03 | 18.94 | +0.31 | +1.66% | 0.00 cr | 75.5% | ₹0 cr |
| 21 Aug '26 | 16.94 | 18.63 | 16.94 | 18.63 | +1.69 | +9.98% | 0.00 cr | 90.2% | ₹0 cr |
| 20 Aug '26 | 18.25 | 18.80 | 15.75 | 16.94 | −0.34 | −1.97% | 0.00 cr | 96.2% | ₹0 cr |
| 19 Aug '26 | 18.50 | 18.50 | 16.50 | 17.28 | −0.42 | −2.37% | 0.00 cr | 55.8% | ₹0 cr |
| 18 Aug '26 | 18.25 | 18.25 | 17.70 | 17.70 | +0.48 | +2.79% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 18.50 | 18.75 | 16.15 | 17.22 | −0.72 | −4.01% | 0.00 cr | 47.8% | ₹0 cr |
| 14 Aug '26 | 17.80 | 18.34 | 17.00 | 17.94 | +0.71 | +4.12% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 18.40 | 18.40 | 15.56 | 17.23 | +0.23 | +1.35% | 0.00 cr | 75.1% | ₹0 cr |
| 12 Aug '26 | 17.00 | 17.65 | 16.80 | 17.00 | +0.84 | +5.20% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 16.49 | 18.13 | 14.88 | 16.16 | −0.33 | −2.00% | 0.00 cr | 96.3% | ₹0 cr |
| 10 Aug '26 | 14.40 | 17.29 | 14.40 | 16.49 | +0.49 | +3.06% | 0.00 cr | 95.6% | ₹0 cr |
| 07 Aug '26 | 15.50 | 16.00 | 15.50 | 16.00 | +0.50 | +3.23% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 15.60 | 16.10 | 15.35 | 15.50 | −0.65 | −4.02% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 16.15 | 16.15 | 16.15 | 16.15 | −0.02 | −0.12% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 16.26 | 16.26 | 16.17 | 16.17 | −0.17 | −1.04% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 16.40 | 16.40 | 16.34 | 16.34 | −0.15 | −0.91% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 16.89 | 16.89 | 16.49 | 16.49 | +0.34 | +2.11% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 16.21 | 16.21 | 14.68 | 16.15 | +0.70 | +4.53% | 0.00 cr | 98.8% | ₹0 cr |
| 29 Jul '26 | 15.38 | 15.45 | 15.38 | 15.45 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 15.47 | 15.47 | 15.45 | 15.45 | +0.05 | +0.32% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 15.41 | 15.41 | 15.40 | 15.40 | +0.29 | +1.92% | 0.00 cr | 75.0% | ₹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.
