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 | 18.86 | 18.86 | 18.86 | 18.86 | +0.89 | +4.95% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 17.97 | 17.97 | 17.97 | 17.97 | +0.85 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 17.12 | 17.12 | 17.12 | 17.12 | +0.81 | +4.97% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 17.16 | 17.16 | 16.31 | 16.31 | −0.85 | −4.95% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 18.00 | 18.00 | 17.11 | 17.16 | −0.84 | −4.67% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 18.00 | 18.00 | 18.00 | 18.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 17.65 | 18.00 | 17.65 | 18.00 | −0.11 | −0.61% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 18.11 | 18.11 | 18.11 | 18.11 | +0.01 | +0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 18.10 | 18.10 | 18.10 | 18.10 | +0.05 | +0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 18.05 | 18.05 | 18.05 | 18.05 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 19.90 | 19.90 | 18.05 | 18.05 | −0.95 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 19.00 | 19.00 | 19.00 | 19.00 | −0.98 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 21.80 | 21.80 | 19.98 | 19.98 | −1.04 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 20.77 | 21.84 | 20.77 | 21.02 | −0.83 | −3.80% | 0.00 cr | 66.6% | ₹0 cr |
| 11 Aug '26 | 21.85 | 21.85 | 21.85 | 21.85 | −1.15 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 23.00 | 23.00 | 23.00 | 23.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 23.00 | 23.00 | 23.00 | 23.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 22.69 | 24.25 | 22.69 | 23.00 | −0.88 | −3.69% | 0.00 cr | 99.7% | ₹0 cr |
| 03 Aug '26 | 23.88 | 23.88 | 23.88 | 23.88 | −0.12 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 24.00 | 24.00 | 24.00 | 24.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 24.00 | 24.00 | 24.00 | 24.00 | +1.00 | +4.35% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 23.00 | 23.00 | 23.00 | 23.00 | −0.62 | −2.62% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 22.00 | 23.62 | 22.00 | 23.62 | +1.12 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 22.50 | 22.50 | 22.50 | 22.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 22.50 | 22.50 | 22.50 | 22.50 | −0.07 | −0.31% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 23.75 | 23.75 | 22.57 | 22.57 | −1.18 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 23.75 | 23.75 | 23.75 | 23.75 | −1.24 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 24.99 | 24.99 | 24.99 | 24.99 | −1.21 | −4.62% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 26.23 | 26.23 | 26.20 | 26.20 | +1.21 | +4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 24.99 | 24.99 | 24.99 | 24.99 | +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.
