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 | 17.06 | 17.93 | 17.06 | 17.93 | −0.02 | −0.11% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 18.99 | 18.99 | 17.38 | 17.95 | −0.34 | −1.86% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 18.30 | 18.30 | 17.94 | 18.29 | −0.01 | −0.05% | 0.00 cr | 96.3% | ₹0 cr |
| 01 Sep '26 | 18.30 | 18.30 | 18.30 | 18.30 | −0.20 | −1.08% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 17.50 | 18.50 | 17.50 | 18.50 | +0.68 | +3.82% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 17.83 | 17.83 | 17.82 | 17.82 | −0.18 | −1.00% | 0.00 cr | 92.3% | ₹0 cr |
| 26 Aug '26 | 16.66 | 18.00 | 16.66 | 18.00 | +0.52 | +2.97% | 0.00 cr | 64.9% | ₹0 cr |
| 25 Aug '26 | 17.48 | 17.48 | 17.48 | 17.48 | +0.41 | +2.40% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 17.05 | 17.07 | 17.05 | 17.07 | +0.81 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 16.15 | 16.26 | 16.15 | 16.26 | −0.74 | −4.35% | 0.00 cr | 83.8% | ₹0 cr |
| 20 Aug '26 | 16.60 | 17.00 | 16.59 | 17.00 | +0.40 | +2.41% | 0.00 cr | 91.1% | ₹0 cr |
| 19 Aug '26 | 16.39 | 16.60 | 16.39 | 16.60 | −0.65 | −3.77% | 0.00 cr | 71.8% | ₹0 cr |
| 18 Aug '26 | 17.37 | 17.37 | 17.25 | 17.25 | +0.70 | +4.23% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 16.56 | 16.56 | 16.55 | 16.55 | +0.00 | +0.00% | 0.00 cr | 60.3% | ₹0 cr |
| 13 Aug '26 | 17.79 | 17.79 | 16.55 | 16.55 | −0.40 | −2.36% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 16.95 | 16.95 | 16.95 | 16.95 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 16.21 | 16.95 | 16.21 | 16.95 | −0.10 | −0.59% | 0.00 cr | 92.3% | ₹0 cr |
| 10 Aug '26 | 16.43 | 17.08 | 16.43 | 17.05 | +0.78 | +4.79% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 16.26 | 16.27 | 16.26 | 16.27 | −0.83 | −4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 17.10 | 17.10 | 17.10 | 17.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 17.10 | 17.10 | 17.10 | 17.10 | −0.79 | −4.42% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 17.10 | 17.89 | 17.10 | 17.89 | +0.79 | +4.62% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 17.10 | 18.79 | 17.10 | 17.10 | −0.89 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 17.01 | 17.99 | 17.01 | 17.99 | +0.29 | +1.64% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 17.71 | 17.71 | 17.70 | 17.70 | −0.15 | −0.84% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 17.85 | 17.85 | 17.85 | 17.85 | +0.85 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 16.52 | 17.00 | 15.78 | 17.00 | +0.40 | +2.41% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 15.83 | 16.60 | 15.82 | 16.60 | −0.05 | −0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 17.50 | 17.50 | 16.65 | 16.65 | −0.85 | −4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 17.90 | 17.90 | 17.50 | 17.50 | +0.41 | +2.40% | 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.
