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 | 19.00 | 19.50 | 18.50 | 19.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 20.49 | 20.49 | 19.00 | 19.00 | −0.99 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 21.00 | 21.00 | 19.21 | 19.99 | −0.81 | −3.89% | 0.00 cr | 69.8% | ₹0 cr |
| 01 Sep '26 | 20.36 | 21.50 | 20.36 | 20.80 | −0.16 | −0.76% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 21.38 | 22.89 | 19.02 | 20.96 | −0.42 | −1.96% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 23.00 | 23.00 | 20.55 | 21.38 | +0.45 | +2.15% | 0.00 cr | 76.5% | ₹0 cr |
| 27 Aug '26 | 19.39 | 21.70 | 19.00 | 20.93 | +2.24 | +11.99% | 0.01 cr | 97.3% | ₹0 cr |
| 26 Aug '26 | 19.47 | 19.47 | 18.52 | 18.69 | +0.07 | +0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 17.52 | 19.00 | 17.00 | 18.62 | +1.62 | +9.53% | 0.01 cr | 95.8% | ₹0 cr |
| 24 Aug '26 | 17.17 | 17.75 | 16.75 | 17.00 | −0.17 | −0.99% | 0.00 cr | 99.7% | ₹0 cr |
| 21 Aug '26 | 16.25 | 17.98 | 16.25 | 17.17 | +0.54 | +3.25% | 0.01 cr | 98.5% | ₹0 cr |
| 20 Aug '26 | 16.00 | 17.00 | 16.00 | 16.63 | +0.18 | +1.09% | 0.00 cr | 96.5% | ₹0 cr |
| 19 Aug '26 | 16.50 | 16.50 | 16.00 | 16.45 | −0.05 | −0.30% | 0.00 cr | 99.8% | ₹0 cr |
| 18 Aug '26 | 15.68 | 16.50 | 15.68 | 16.50 | +0.50 | +3.13% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 15.59 | 16.00 | 15.51 | 16.00 | +0.01 | +0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 15.60 | 15.99 | 15.60 | 15.99 | +0.39 | +2.50% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 16.20 | 16.20 | 15.50 | 15.60 | −0.39 | −2.44% | 0.00 cr | 96.2% | ₹0 cr |
| 12 Aug '26 | 16.00 | 16.00 | 15.50 | 15.99 | +0.44 | +2.83% | 0.00 cr | 53.7% | ₹0 cr |
| 11 Aug '26 | 16.25 | 16.25 | 15.50 | 15.55 | +0.05 | +0.32% | 0.01 cr | 99.1% | ₹0 cr |
| 10 Aug '26 | 16.00 | 16.00 | 15.50 | 15.50 | −0.05 | −0.32% | 0.01 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 16.00 | 16.00 | 15.55 | 15.55 | −0.45 | −2.81% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 16.00 | 16.00 | 15.50 | 16.00 | +0.10 | +0.63% | 0.00 cr | 99.8% | ₹0 cr |
| 05 Aug '26 | 16.16 | 16.16 | 15.90 | 15.90 | −0.10 | −0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 16.20 | 16.20 | 15.50 | 16.00 | −0.04 | −0.25% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 16.01 | 16.04 | 16.00 | 16.04 | +0.04 | +0.25% | 0.00 cr | 99.1% | ₹0 cr |
| 31 Jul '26 | 16.01 | 16.10 | 16.00 | 16.00 | −0.21 | −1.30% | 0.00 cr | 98.1% | ₹0 cr |
| 30 Jul '26 | 16.00 | 16.25 | 16.00 | 16.21 | +0.21 | +1.31% | 0.00 cr | 98.2% | ₹0 cr |
| 29 Jul '26 | 15.51 | 16.25 | 15.51 | 16.00 | +0.49 | +3.16% | 0.00 cr | 97.4% | ₹0 cr |
| 28 Jul '26 | 15.51 | 15.51 | 15.51 | 15.51 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 15.80 | 15.80 | 15.51 | 15.51 | −0.29 | −1.84% | 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.
