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 | 19.49 | 19.49 | 15.61 | 17.80 | +1.55 | +9.54% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 17.00 | 17.70 | 15.57 | 16.25 | −0.29 | −1.75% | 0.00 cr | 61.9% | ₹0 cr |
| 02 Sep '26 | 16.00 | 16.65 | 15.20 | 16.54 | −0.11 | −0.66% | 0.00 cr | 98.8% | ₹0 cr |
| 01 Sep '26 | 16.54 | 16.74 | 15.60 | 16.65 | −0.32 | −1.89% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 16.99 | 16.99 | 15.71 | 16.97 | −0.02 | −0.12% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 17.00 | 17.00 | 15.80 | 16.99 | −0.50 | −2.86% | 0.00 cr | 88.3% | ₹0 cr |
| 27 Aug '26 | 17.26 | 17.49 | 16.00 | 17.49 | +0.40 | +2.34% | 0.00 cr | 99.5% | ₹0 cr |
| 26 Aug '26 | 15.85 | 17.89 | 15.85 | 17.09 | +1.32 | +8.37% | 0.00 cr | 94.6% | ₹0 cr |
| 25 Aug '26 | 17.15 | 17.49 | 15.40 | 15.77 | −1.18 | −6.96% | 0.00 cr | 55.5% | ₹0 cr |
| 24 Aug '26 | 16.99 | 16.99 | 14.61 | 16.95 | +2.69 | +18.86% | 0.01 cr | 87.1% | ₹0 cr |
| 21 Aug '26 | 14.02 | 15.85 | 14.02 | 14.26 | +0.24 | +1.71% | 0.00 cr | 99.7% | ₹0 cr |
| 20 Aug '26 | 14.47 | 15.49 | 14.00 | 14.02 | −0.45 | −3.11% | 0.00 cr | 99.3% | ₹0 cr |
| 19 Aug '26 | 14.99 | 14.99 | 14.26 | 14.47 | −0.46 | −3.08% | 0.00 cr | 96.0% | ₹0 cr |
| 18 Aug '26 | 15.03 | 15.03 | 14.06 | 14.93 | −0.03 | −0.20% | 0.00 cr | 99.5% | ₹0 cr |
| 17 Aug '26 | 15.05 | 15.35 | 14.95 | 14.96 | −0.29 | −1.90% | 0.00 cr | 92.8% | ₹0 cr |
| 14 Aug '26 | 15.00 | 15.75 | 15.00 | 15.25 | −0.30 | −1.93% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 15.55 | 15.55 | 15.55 | 15.55 | −0.03 | −0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 15.58 | 15.58 | 15.05 | 15.58 | −0.07 | −0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 15.50 | 16.00 | 15.30 | 15.65 | +0.27 | +1.76% | 0.00 cr | 99.9% | ₹0 cr |
| 10 Aug '26 | 16.30 | 16.30 | 15.25 | 15.38 | −0.37 | −2.35% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 15.50 | 15.99 | 15.20 | 15.75 | −0.04 | −0.25% | 0.00 cr | 99.9% | ₹0 cr |
| 06 Aug '26 | 16.25 | 16.25 | 15.02 | 15.79 | +0.06 | +0.38% | 0.00 cr | 99.6% | ₹0 cr |
| 05 Aug '26 | 16.00 | 16.10 | 15.05 | 15.73 | −0.49 | −3.02% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 15.85 | 16.60 | 15.50 | 16.22 | +0.37 | +2.33% | 0.00 cr | 95.7% | ₹0 cr |
| 03 Aug '26 | 17.99 | 17.99 | 15.07 | 15.85 | +0.07 | +0.44% | 0.00 cr | 92.3% | ₹0 cr |
| 31 Jul '26 | 15.50 | 16.45 | 15.50 | 15.78 | +0.19 | +1.22% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 15.85 | 15.85 | 14.71 | 15.59 | +0.29 | +1.90% | 0.00 cr | 99.8% | ₹0 cr |
| 29 Jul '26 | 15.85 | 15.99 | 14.99 | 15.30 | +0.10 | +0.66% | 0.00 cr | 88.1% | ₹0 cr |
| 28 Jul '26 | 16.41 | 16.41 | 15.06 | 15.20 | −0.75 | −4.70% | 0.00 cr | 92.1% | ₹0 cr |
| 27 Jul '26 | 15.51 | 16.98 | 15.06 | 15.95 | +0.44 | +2.84% | 0.00 cr | 93.8% | ₹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.
