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 | 20.50 | 20.50 | 17.20 | 18.04 | +0.63 | +3.62% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 17.06 | 19.45 | 17.06 | 17.41 | +0.35 | +2.05% | 0.00 cr | 73.3% | ₹0 cr |
| 02 Sep '26 | 18.48 | 18.48 | 16.97 | 17.06 | −0.44 | −2.51% | 0.01 cr | 99.3% | ₹0 cr |
| 01 Sep '26 | 17.70 | 18.05 | 17.50 | 17.50 | −0.75 | −4.11% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 18.58 | 19.75 | 17.50 | 18.25 | +0.20 | +1.11% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 16.65 | 20.80 | 16.11 | 18.05 | +0.39 | +2.21% | 0.01 cr | 86.5% | ₹0 cr |
| 27 Aug '26 | 17.12 | 17.90 | 16.72 | 17.66 | +0.36 | +2.08% | 0.01 cr | 97.8% | ₹0 cr |
| 26 Aug '26 | 18.16 | 18.16 | 16.00 | 17.30 | +0.57 | +3.41% | 0.02 cr | 92.6% | ₹0 cr |
| 25 Aug '26 | 15.96 | 18.00 | 15.26 | 16.73 | +1.50 | +9.85% | 0.02 cr | 91.1% | ₹0 cr |
| 24 Aug '26 | 14.89 | 15.98 | 14.89 | 15.23 | −0.69 | −4.33% | 0.00 cr | 49.8% | ₹0 cr |
| 21 Aug '26 | 14.91 | 15.98 | 14.91 | 15.92 | −0.02 | −0.13% | 0.00 cr | 97.9% | ₹0 cr |
| 20 Aug '26 | 15.97 | 15.99 | 14.99 | 15.94 | +0.08 | +0.50% | 0.00 cr | 85.3% | ₹0 cr |
| 19 Aug '26 | 14.90 | 15.86 | 14.90 | 15.86 | +0.36 | +2.32% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 15.10 | 15.90 | 14.65 | 15.50 | −0.05 | −0.32% | 0.00 cr | 73.3% | ₹0 cr |
| 17 Aug '26 | 15.94 | 16.25 | 15.55 | 15.55 | −0.39 | −2.45% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 15.98 | 15.98 | 15.32 | 15.94 | +0.16 | +1.01% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 15.01 | 15.97 | 15.00 | 15.78 | +0.28 | +1.81% | 0.00 cr | 97.8% | ₹0 cr |
| 11 Aug '26 | 16.00 | 16.00 | 15.20 | 15.50 | −0.49 | −3.06% | 0.00 cr | 99.7% | ₹0 cr |
| 10 Aug '26 | 15.85 | 16.00 | 15.26 | 15.99 | +0.15 | +0.95% | 0.00 cr | 99.9% | ₹0 cr |
| 07 Aug '26 | 15.58 | 15.93 | 15.01 | 15.84 | −0.05 | −0.31% | 0.00 cr | 88.7% | ₹0 cr |
| 06 Aug '26 | 15.40 | 15.89 | 15.40 | 15.89 | +0.24 | +1.53% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 15.65 | 15.65 | 15.50 | 15.65 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 15.54 | 15.65 | 15.54 | 15.65 | −0.33 | −2.07% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 16.00 | 16.00 | 15.50 | 15.98 | −0.01 | −0.06% | 0.00 cr | 82.1% | ₹0 cr |
| 31 Jul '26 | 15.82 | 15.99 | 15.50 | 15.99 | +0.01 | +0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 15.84 | 16.00 | 15.50 | 15.98 | +0.10 | +0.63% | 0.00 cr | 81.3% | ₹0 cr |
| 29 Jul '26 | 16.05 | 17.05 | 15.65 | 15.88 | −0.65 | −3.93% | 0.00 cr | 80.6% | ₹0 cr |
| 28 Jul '26 | 16.94 | 17.70 | 16.46 | 16.53 | −0.26 | −1.55% | 0.00 cr | 96.9% | ₹0 cr |
| 27 Jul '26 | 17.91 | 18.08 | 16.60 | 16.79 | −0.82 | −4.66% | 0.00 cr | 93.6% | ₹0 cr |
| 24 Jul '26 | 15.30 | 18.00 | 15.30 | 17.61 | +2.20 | +14.28% | 0.00 cr | 94.7% | ₹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.
