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 | 18.00 | 18.00 | 17.02 | 17.03 | −0.88 | −4.91% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 17.10 | 18.00 | 17.10 | 17.91 | −0.09 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 17.55 | 18.00 | 17.55 | 18.00 | −0.47 | −2.54% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Aug '26 | 18.47 | 18.47 | 18.47 | 18.47 | −0.38 | −2.02% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 17.08 | 18.85 | 17.07 | 18.85 | +0.89 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 18.81 | 18.81 | 17.96 | 17.96 | −0.94 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 18.90 | 18.90 | 17.17 | 18.90 | +0.85 | +4.71% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 19.00 | 19.00 | 18.05 | 18.05 | −0.94 | −4.95% | 0.00 cr | 94.3% | ₹0 cr |
| 21 Aug '26 | 18.99 | 18.99 | 17.19 | 18.99 | +0.90 | +4.98% | 0.00 cr | 96.3% | ₹0 cr |
| 20 Aug '26 | 19.89 | 19.89 | 18.05 | 18.09 | −0.91 | −4.79% | 0.00 cr | 68.0% | ₹0 cr |
| 19 Aug '26 | 19.95 | 19.95 | 19.00 | 19.00 | +0.00 | +0.00% | 0.00 cr | 92.9% | ₹0 cr |
| 18 Aug '26 | 17.51 | 19.00 | 17.51 | 19.00 | +0.57 | +3.09% | 0.00 cr | 92.7% | ₹0 cr |
| 17 Aug '26 | 19.30 | 19.30 | 18.43 | 18.43 | −0.96 | −4.95% | 0.00 cr | 99.0% | ₹0 cr |
| 14 Aug '26 | 19.69 | 19.69 | 17.87 | 19.39 | +0.63 | +3.36% | 0.00 cr | 99.0% | ₹0 cr |
| 13 Aug '26 | 18.00 | 19.00 | 17.42 | 18.76 | +0.50 | +2.74% | 0.00 cr | 56.3% | ₹0 cr |
| 12 Aug '26 | 19.60 | 19.60 | 18.26 | 18.26 | −0.96 | −4.99% | 0.00 cr | 99.9% | ₹0 cr |
| 11 Aug '26 | 20.23 | 20.23 | 19.22 | 19.22 | −1.01 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 19.77 | 20.28 | 18.80 | 20.23 | +0.85 | +4.39% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 19.45 | 23.45 | 19.38 | 19.38 | −2.15 | −9.99% | 0.00 cr | 85.1% | ₹0 cr |
| 06 Aug '26 | 21.75 | 22.30 | 21.53 | 21.53 | −2.39 | −9.99% | 0.00 cr | 81.1% | ₹0 cr |
| 05 Aug '26 | 23.91 | 25.24 | 23.91 | 23.92 | −2.64 | −9.94% | 0.00 cr | 90.0% | ₹0 cr |
| 04 Aug '26 | 26.56 | 26.56 | 26.56 | 26.56 | −1.39 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 28.05 | 28.05 | 27.95 | 27.95 | −1.47 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 29.42 | 29.42 | 29.42 | 29.42 | −1.54 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 30.96 | 30.96 | 30.96 | 30.96 | −1.62 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 32.58 | 32.58 | 32.58 | 32.58 | −1.71 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 34.29 | 34.29 | 34.29 | 34.29 | −1.80 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 36.09 | 36.09 | 36.09 | 36.09 | −1.89 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 37.98 | 37.98 | 37.98 | 37.98 | −1.99 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 40.00 | 40.00 | 39.97 | 39.97 | −2.10 | −4.99% | 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.
