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 | 15.97 | 16.94 | 15.60 | 16.66 | +1.07 | +6.86% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 15.29 | 16.80 | 15.29 | 15.59 | −1.39 | −8.19% | 0.00 cr | 53.0% | ₹0 cr |
| 02 Sep '26 | 17.06 | 17.06 | 15.56 | 16.98 | −0.16 | −0.93% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Aug '26 | 17.19 | 17.25 | 15.70 | 17.14 | +1.45 | +9.24% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 17.00 | 18.59 | 15.55 | 15.69 | −1.31 | −7.71% | 0.00 cr | 98.1% | ₹0 cr |
| 27 Aug '26 | 17.50 | 17.55 | 16.11 | 17.00 | −0.78 | −4.39% | 0.00 cr | 99.5% | ₹0 cr |
| 26 Aug '26 | 18.00 | 18.00 | 16.60 | 17.78 | +0.54 | +3.13% | 0.00 cr | 94.4% | ₹0 cr |
| 24 Aug '26 | 17.48 | 17.48 | 16.85 | 17.24 | +1.24 | +7.75% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 15.23 | 16.90 | 15.23 | 16.00 | −0.92 | −5.44% | 0.00 cr | 97.3% | ₹0 cr |
| 20 Aug '26 | 15.32 | 16.92 | 15.32 | 16.92 | −0.05 | −0.29% | 0.00 cr | 99.0% | ₹0 cr |
| 19 Aug '26 | 15.65 | 16.99 | 15.64 | 16.97 | −0.30 | −1.74% | 0.00 cr | 98.0% | ₹0 cr |
| 17 Aug '26 | 17.27 | 17.27 | 17.27 | 17.27 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 17.40 | 17.40 | 15.00 | 17.27 | +1.37 | +8.62% | 0.00 cr | 90.7% | ₹0 cr |
| 13 Aug '26 | 15.76 | 17.42 | 15.76 | 15.90 | −1.60 | −9.14% | 0.00 cr | 95.8% | ₹0 cr |
| 12 Aug '26 | 16.10 | 17.54 | 16.10 | 17.50 | −0.07 | −0.40% | 0.00 cr | 72.2% | ₹0 cr |
| 11 Aug '26 | 17.65 | 17.65 | 17.57 | 17.57 | −0.12 | −0.68% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 17.70 | 17.70 | 17.67 | 17.69 | +1.20 | +7.28% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 16.77 | 16.77 | 15.30 | 16.49 | +1.24 | +8.13% | 0.00 cr | 97.2% | ₹0 cr |
| 06 Aug '26 | 15.21 | 18.00 | 15.21 | 15.25 | −1.64 | −9.71% | 0.00 cr | 99.8% | ₹0 cr |
| 05 Aug '26 | 15.52 | 16.98 | 15.52 | 16.89 | −0.11 | −0.65% | 0.00 cr | 51.5% | ₹0 cr |
| 03 Aug '26 | 17.00 | 17.00 | 16.51 | 17.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 17.00 | 17.00 | 17.00 | 17.00 | −0.78 | −4.39% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 17.78 | 17.78 | 17.78 | 17.78 | +0.52 | +3.01% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 16.30 | 17.93 | 16.22 | 17.26 | +0.96 | +5.89% | 0.00 cr | 99.4% | ₹0 cr |
| 27 Jul '26 | 16.30 | 17.50 | 16.30 | 16.30 | −1.69 | −9.39% | 0.00 cr | 94.2% | ₹0 cr |
| 22 Jul '26 | 17.36 | 17.99 | 17.01 | 17.99 | +0.63 | +3.63% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 17.30 | 18.00 | 16.90 | 17.36 | −0.64 | −3.56% | 0.00 cr | 99.4% | ₹0 cr |
| 20 Jul '26 | 18.45 | 18.45 | 18.00 | 18.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 18.30 | 18.30 | 18.00 | 18.00 | +0.01 | +0.06% | 0.00 cr | 92.3% | ₹0 cr |
| 16 Jul '26 | 18.24 | 18.24 | 16.49 | 17.99 | −0.31 | −1.69% | 0.00 cr | 64.3% | ₹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.
