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 | 16.70 | 16.90 | 16.70 | 16.90 | +0.80 | +4.97% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 16.10 | 16.10 | 16.10 | 16.10 | −0.73 | −4.34% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 17.00 | 17.00 | 16.83 | 16.83 | −0.25 | −1.46% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 17.08 | 17.08 | 17.08 | 17.08 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 26 Aug '26 | 17.08 | 17.08 | 17.08 | 17.08 | −0.88 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 17.96 | 17.96 | 17.96 | 17.96 | −0.94 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 17.70 | 19.20 | 17.50 | 18.90 | +0.48 | +2.61% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 17.94 | 18.42 | 17.94 | 18.42 | +0.87 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 17.60 | 17.60 | 17.55 | 17.55 | −0.05 | −0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 17.60 | 17.60 | 17.60 | 17.60 | +0.50 | +2.92% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 17.55 | 17.55 | 17.10 | 17.10 | −0.90 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 18.00 | 18.00 | 18.00 | 18.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 18.00 | 18.00 | 18.00 | 18.00 | −0.35 | −1.91% | 0.00 cr | 50.0% | ₹0 cr |
| 06 Aug '26 | 18.80 | 18.90 | 18.35 | 18.35 | −0.05 | −0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 19.10 | 19.10 | 18.00 | 18.40 | −0.90 | −4.66% | 0.00 cr | 54.5% | ₹0 cr |
| 03 Aug '26 | 19.10 | 19.30 | 19.10 | 19.30 | −0.80 | −3.98% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 20.27 | 20.40 | 19.00 | 20.10 | −0.02 | −0.10% | 0.00 cr | 50.0% | ₹0 cr |
| 30 Jul '26 | 19.90 | 20.48 | 19.50 | 20.12 | +0.22 | +1.11% | 0.00 cr | 90.0% | ₹0 cr |
| 29 Jul '26 | 19.90 | 19.90 | 19.90 | 19.90 | −0.20 | −1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 19.00 | 20.70 | 18.90 | 20.10 | +0.15 | +0.75% | 0.00 cr | 66.7% | ₹0 cr |
| 27 Jul '26 | 19.00 | 19.95 | 19.00 | 19.95 | +0.95 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 19.00 | 19.00 | 19.00 | 19.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 19.95 | 20.00 | 19.00 | 19.00 | −1.00 | −5.00% | 0.00 cr | 85.7% | ₹0 cr |
| 22 Jul '26 | 20.20 | 20.38 | 20.00 | 20.00 | +0.50 | +2.56% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 17.20 | 19.50 | 17.20 | 19.50 | +1.35 | +7.44% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 18.50 | 18.50 | 18.00 | 18.15 | −1.12 | −5.81% | 0.01 cr | 72.2% | ₹0 cr |
| 17 Jul '26 | 20.99 | 21.40 | 19.01 | 19.27 | −0.67 | −3.36% | 0.01 cr | 81.5% | ₹0 cr |
| 16 Jul '26 | 16.70 | 19.94 | 16.70 | 19.94 | +3.32 | +19.98% | 0.03 cr | 64.1% | ₹1 cr |
| 15 Jul '26 | 14.85 | 16.78 | 14.85 | 16.62 | +2.63 | +18.80% | 0.01 cr | 94.7% | ₹0 cr |
| 14 Jul '26 | 13.99 | 13.99 | 13.99 | 13.99 | +0.00 | +0.00% | 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.
