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 | 16.80 | 16.80 | 16.20 | 16.20 | −0.80 | −4.71% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 17.82 | 17.82 | 17.00 | 17.00 | −0.82 | −4.60% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 19.00 | 19.00 | 17.82 | 17.82 | −0.93 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 18.90 | 18.90 | 18.74 | 18.75 | +0.75 | +4.17% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 18.10 | 18.10 | 18.00 | 18.00 | +0.73 | +4.23% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 17.25 | 17.27 | 17.00 | 17.27 | +0.82 | +4.98% | 0.00 cr | 95.0% | ₹0 cr |
| 27 Aug '26 | 16.45 | 16.45 | 16.45 | 16.45 | +0.78 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 15.67 | 15.67 | 15.50 | 15.67 | +0.74 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 14.93 | 14.93 | 14.93 | 14.93 | +0.71 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 14.22 | 14.22 | 14.22 | 14.22 | +0.01 | +0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 14.21 | 14.21 | 14.21 | 14.21 | +0.67 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 13.54 | 13.54 | 13.54 | 13.54 | −0.71 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 14.25 | 14.25 | 14.25 | 14.25 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 14.25 | 14.25 | 14.25 | 14.25 | −0.75 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 15.00 | 15.00 | 15.00 | 15.00 | −0.36 | −2.34% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 16.85 | 16.85 | 15.36 | 15.36 | −0.79 | −4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 17.00 | 17.00 | 16.15 | 16.15 | −0.85 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 17.00 | 17.00 | 17.00 | 17.00 | −0.30 | −1.73% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 17.30 | 17.30 | 17.30 | 17.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 17.30 | 17.30 | 17.30 | 17.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 17.30 | 17.30 | 17.30 | 17.30 | −0.02 | −0.12% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 17.32 | 17.32 | 17.32 | 17.32 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 17.32 | 17.32 | 17.32 | 17.32 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 17.32 | 17.32 | 17.32 | 17.32 | +0.82 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 16.15 | 16.50 | 16.15 | 16.50 | −0.50 | −2.94% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 17.00 | 17.00 | 17.00 | 17.00 | −0.48 | −2.75% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 18.40 | 18.40 | 17.48 | 17.48 | −0.92 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Jun '26 | 18.40 | 18.40 | 18.40 | 18.40 | −0.80 | −4.17% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jun '26 | 19.20 | 19.20 | 19.20 | 19.20 | −0.10 | −0.52% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jun '26 | 19.30 | 19.30 | 19.30 | 19.30 | +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.
