End-of-day pricesas of 2026-08-27Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 27 Aug '26 | 18.18 | 18.18 | 18.18 | 18.18 | +0.18 | +1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 18.00 | 18.55 | 18.00 | 18.00 | −0.89 | −4.71% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 18.22 | 19.13 | 17.50 | 18.89 | +0.64 | +3.51% | 0.00 cr | 99.3% | ₹0 cr |
| 20 Aug '26 | 18.35 | 18.35 | 16.65 | 18.25 | +0.73 | +4.17% | 0.00 cr | 94.9% | ₹0 cr |
| 19 Aug '26 | 17.52 | 17.52 | 15.87 | 17.52 | +0.83 | +4.97% | 0.00 cr | 98.1% | ₹0 cr |
| 18 Aug '26 | 16.69 | 16.69 | 16.30 | 16.69 | −0.45 | −2.63% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 16.76 | 17.50 | 16.76 | 17.14 | −0.50 | −2.83% | 0.00 cr | 99.4% | ₹0 cr |
| 14 Aug '26 | 17.64 | 17.64 | 17.64 | 17.64 | +0.84 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 16.32 | 16.80 | 16.00 | 16.80 | +0.80 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 15.18 | 16.00 | 15.18 | 16.00 | +0.51 | +3.29% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 15.56 | 15.56 | 15.49 | 15.49 | +0.08 | +0.52% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 16.22 | 16.22 | 15.41 | 15.41 | −0.81 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 16.69 | 16.69 | 16.22 | 16.22 | +0.32 | +2.01% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 15.90 | 15.90 | 15.90 | 15.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 15.90 | 15.90 | 15.90 | 15.90 | +0.75 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 15.15 | 15.15 | 15.15 | 15.15 | +0.72 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 14.50 | 14.50 | 14.43 | 14.43 | −0.07 | −0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 14.50 | 14.50 | 14.50 | 14.50 | −0.50 | −3.33% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 15.00 | 15.00 | 15.00 | 15.00 | −0.31 | −2.02% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 15.21 | 15.36 | 15.21 | 15.31 | −0.69 | −4.31% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 16.00 | 16.00 | 16.00 | 16.00 | +0.03 | +0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 15.97 | 15.97 | 15.97 | 15.97 | +0.75 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 15.22 | 15.22 | 15.22 | 15.22 | +0.01 | +0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 15.21 | 15.21 | 15.21 | 15.21 | −0.77 | −4.82% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 16.30 | 16.30 | 15.98 | 15.98 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 14.50 | 15.98 | 14.50 | 15.98 | +0.76 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 15.51 | 15.51 | 15.22 | 15.22 | +0.01 | +0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 15.21 | 15.21 | 15.21 | 15.21 | +0.71 | +4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 15.00 | 15.98 | 14.50 | 14.50 | −0.72 | −4.73% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 14.92 | 15.22 | 14.92 | 15.22 | +0.00 | +0.00% | 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.
