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 | 18.58 | 18.62 | 18.58 | 18.58 | −0.97 | −4.96% | 0.00 cr | — | ₹0 cr |
| 01 Sep '26 | 19.55 | 19.55 | 19.55 | 19.55 | −1.02 | −4.96% | 0.00 cr | — | ₹0 cr |
| 21 Aug '26 | 20.57 | 20.57 | 20.57 | 20.57 | −1.08 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 21.65 | 21.65 | 21.65 | 21.65 | −1.13 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 21.70 | 22.78 | 21.70 | 22.78 | +1.08 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 19.72 | 21.70 | 19.72 | 21.70 | +0.95 | +4.58% | 0.00 cr | 98.7% | ₹0 cr |
| 14 Aug '26 | 20.75 | 20.75 | 20.75 | 20.75 | +0.97 | +4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 19.79 | 19.79 | 19.78 | 19.78 | +0.93 | +4.93% | 0.00 cr | 99.8% | ₹0 cr |
| 12 Aug '26 | 18.86 | 18.86 | 18.85 | 18.85 | +0.88 | +4.90% | 0.00 cr | 94.7% | ₹0 cr |
| 11 Aug '26 | 17.97 | 17.97 | 17.97 | 17.97 | +0.85 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 17.12 | 17.12 | 17.12 | 17.12 | +0.81 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 15.50 | 16.31 | 15.50 | 16.31 | +0.77 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 15.54 | 15.54 | 15.54 | 15.54 | +0.04 | +0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 15.50 | 15.50 | 15.50 | 15.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 15.75 | 15.75 | 15.50 | 15.50 | +0.00 | +0.00% | 0.00 cr | 50.0% | ₹0 cr |
| 22 Jul '26 | 16.11 | 16.11 | 15.50 | 15.50 | −0.51 | −3.19% | 0.00 cr | 62.5% | ₹0 cr |
| 21 Jul '26 | 16.01 | 16.01 | 16.01 | 16.01 | −0.72 | −4.30% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 16.73 | 16.73 | 16.73 | 16.73 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 16.06 | 16.73 | 16.06 | 16.73 | +0.74 | +4.63% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 16.00 | 17.66 | 15.99 | 15.99 | −0.84 | −4.99% | 0.00 cr | 50.7% | ₹0 cr |
| 15 Jul '26 | 16.84 | 16.84 | 16.83 | 16.83 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 16.83 | 16.83 | 16.83 | 16.83 | +0.08 | +0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 16.75 | 16.75 | 16.75 | 16.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 16.75 | 16.75 | 16.75 | 16.75 | −0.88 | −4.99% | 0.00 cr | 75.0% | ₹0 cr |
| 07 Jul '26 | 17.65 | 17.65 | 17.63 | 17.63 | −0.92 | −4.96% | 0.00 cr | 57.6% | ₹0 cr |
| 06 Jul '26 | 18.55 | 18.55 | 18.55 | 18.55 | −0.97 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 19.52 | 19.52 | 19.52 | 19.52 | +0.09 | +0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 19.43 | 19.43 | 19.43 | 19.43 | −1.02 | −4.99% | 0.00 cr | 99.0% | ₹0 cr |
| 23 Jun '26 | 20.45 | 20.45 | 20.45 | 20.45 | −1.07 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 19.48 | 21.52 | 19.48 | 21.52 | +1.02 | +4.98% | 0.00 cr | 99.6% | ₹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.
