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 | 18.99 | 19.00 | 17.05 | 17.83 | −0.61 | −3.31% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 18.10 | 18.90 | 17.60 | 18.44 | +0.34 | +1.88% | 0.00 cr | 70.8% | ₹0 cr |
| 02 Sep '26 | 18.25 | 18.68 | 17.60 | 18.10 | +0.07 | +0.39% | 0.02 cr | 76.3% | ₹0 cr |
| 01 Sep '26 | 16.56 | 18.50 | 16.56 | 18.03 | +1.43 | +8.61% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 17.98 | 17.98 | 16.56 | 16.60 | −0.40 | −2.35% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 16.00 | 18.10 | 15.45 | 17.00 | +0.78 | +4.81% | 0.02 cr | 96.7% | ₹0 cr |
| 27 Aug '26 | 16.36 | 16.69 | 15.21 | 16.22 | −0.61 | −3.62% | 0.00 cr | 58.8% | ₹0 cr |
| 26 Aug '26 | 15.50 | 16.92 | 15.10 | 16.83 | +1.07 | +6.79% | 0.01 cr | 75.4% | ₹0 cr |
| 25 Aug '26 | 14.51 | 16.88 | 14.51 | 15.76 | +1.21 | +8.32% | 0.01 cr | 98.4% | ₹0 cr |
| 24 Aug '26 | 15.40 | 15.40 | 14.50 | 14.55 | −0.77 | −5.03% | 0.00 cr | 96.0% | ₹0 cr |
| 21 Aug '26 | 15.00 | 15.45 | 15.00 | 15.32 | −0.09 | −0.58% | 0.00 cr | 97.5% | ₹0 cr |
| 20 Aug '26 | 14.99 | 16.00 | 14.99 | 15.41 | +0.71 | +4.83% | 0.00 cr | 97.0% | ₹0 cr |
| 19 Aug '26 | 15.00 | 15.25 | 14.55 | 14.70 | −0.23 | −1.54% | 0.00 cr | 99.9% | ₹0 cr |
| 18 Aug '26 | 15.35 | 15.50 | 14.77 | 14.93 | −0.42 | −2.74% | 0.00 cr | 85.8% | ₹0 cr |
| 17 Aug '26 | 15.05 | 15.35 | 14.80 | 15.35 | +0.32 | +2.13% | 0.00 cr | 94.7% | ₹0 cr |
| 14 Aug '26 | 15.22 | 15.95 | 14.95 | 15.03 | −0.65 | −4.15% | 0.00 cr | 89.7% | ₹0 cr |
| 13 Aug '26 | 16.00 | 16.00 | 15.20 | 15.68 | +0.50 | +3.29% | 0.00 cr | 80.1% | ₹0 cr |
| 12 Aug '26 | 15.50 | 15.50 | 15.17 | 15.18 | −0.13 | −0.85% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 15.75 | 15.75 | 15.02 | 15.31 | +0.06 | +0.39% | 0.00 cr | 95.9% | ₹0 cr |
| 10 Aug '26 | 15.45 | 15.48 | 15.02 | 15.25 | −0.25 | −1.61% | 0.00 cr | 70.3% | ₹0 cr |
| 07 Aug '26 | 15.40 | 15.50 | 15.11 | 15.50 | −0.27 | −1.71% | 0.00 cr | 96.5% | ₹0 cr |
| 06 Aug '26 | 15.85 | 15.90 | 15.26 | 15.77 | +0.02 | +0.13% | 0.00 cr | 95.1% | ₹0 cr |
| 05 Aug '26 | 16.90 | 16.91 | 15.50 | 15.75 | −0.72 | −4.37% | 0.00 cr | 72.5% | ₹0 cr |
| 04 Aug '26 | 16.07 | 16.96 | 16.07 | 16.47 | +0.40 | +2.49% | 0.00 cr | 99.1% | ₹0 cr |
| 03 Aug '26 | 15.20 | 16.49 | 15.20 | 16.07 | +0.85 | +5.58% | 0.00 cr | 99.2% | ₹0 cr |
| 31 Jul '26 | 15.55 | 15.55 | 15.00 | 15.22 | −0.28 | −1.81% | 0.00 cr | 71.2% | ₹0 cr |
| 30 Jul '26 | 15.30 | 15.50 | 15.30 | 15.50 | +0.10 | +0.65% | 0.00 cr | 95.9% | ₹0 cr |
| 29 Jul '26 | 15.50 | 16.00 | 14.50 | 15.40 | +0.10 | +0.65% | 0.00 cr | 90.7% | ₹0 cr |
| 28 Jul '26 | 16.40 | 16.40 | 15.25 | 15.30 | −0.60 | −3.77% | 0.00 cr | 99.7% | ₹0 cr |
| 27 Jul '26 | 16.00 | 16.00 | 15.90 | 15.90 | −0.31 | −1.91% | 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.
