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 | 17.30 | 17.31 | 17.30 | 17.31 | −0.83 | −4.58% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 18.13 | 18.14 | 18.13 | 18.14 | −0.94 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 19.08 | 19.08 | 19.08 | 19.08 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Aug '26 | 19.08 | 19.08 | 19.08 | 19.08 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 19.08 | 19.08 | 19.08 | 19.08 | +0.90 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 18.18 | 18.18 | 18.18 | 18.18 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 18.18 | 18.18 | 18.18 | 18.18 | +0.86 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 17.32 | 17.32 | 17.32 | 17.32 | +0.57 | +3.40% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 16.75 | 16.75 | 16.75 | 16.75 | +0.25 | +1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 16.50 | 16.50 | 16.50 | 16.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 16.50 | 16.50 | 16.50 | 16.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 16.01 | 16.50 | 16.01 | 16.50 | +0.45 | +2.80% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 16.05 | 16.05 | 16.05 | 16.05 | +0.05 | +0.31% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 16.00 | 16.00 | 16.00 | 16.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 16.00 | 16.00 | 16.00 | 16.00 | −0.28 | −1.72% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 16.28 | 16.28 | 16.28 | 16.28 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 16.28 | 16.28 | 16.28 | 16.28 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 16.28 | 16.28 | 16.28 | 16.28 | −0.08 | −0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 16.36 | 16.36 | 16.36 | 16.36 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 16.35 | 16.36 | 16.35 | 16.36 | +0.01 | +0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 16.35 | 16.35 | 16.35 | 16.35 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 16.35 | 16.35 | 16.35 | 16.35 | −0.86 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 17.20 | 17.21 | 17.20 | 17.21 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 17.21 | 17.21 | 17.21 | 17.21 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 17.25 | 17.25 | 17.21 | 17.21 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 17.21 | 17.21 | 17.21 | 17.21 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 17.21 | 17.21 | 17.21 | 17.21 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Jun '26 | 17.21 | 17.21 | 17.21 | 17.21 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jun '26 | 17.21 | 17.21 | 17.21 | 17.21 | +0.01 | +0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jun '26 | 17.15 | 17.20 | 17.15 | 17.20 | −0.80 | −4.44% | 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.
