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 | 18.85 | 18.85 | 18.84 | 18.85 | −0.01 | −0.05% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 18.63 | 19.35 | 18.00 | 18.86 | +0.41 | +2.22% | 0.00 cr | 97.1% | ₹0 cr |
| 01 Sep '26 | 19.40 | 19.40 | 18.45 | 18.45 | −0.96 | −4.95% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 19.41 | 19.41 | 19.41 | 19.41 | −0.09 | −0.46% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 19.50 | 19.50 | 18.55 | 19.50 | +0.00 | +0.00% | 0.00 cr | 63.2% | ₹0 cr |
| 27 Aug '26 | 19.50 | 19.50 | 19.50 | 19.50 | −0.20 | −1.02% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 19.80 | 19.80 | 19.70 | 19.70 | +0.80 | +4.23% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 18.90 | 18.90 | 18.01 | 18.90 | +0.89 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 18.14 | 19.00 | 18.01 | 18.01 | −0.13 | −0.72% | 0.00 cr | 98.4% | ₹0 cr |
| 20 Aug '26 | 19.75 | 19.75 | 18.14 | 18.14 | −0.86 | −4.53% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 19.00 | 19.00 | 19.00 | 19.00 | +0.84 | +4.63% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 18.50 | 19.00 | 18.10 | 18.16 | −0.86 | −4.52% | 0.00 cr | 87.3% | ₹0 cr |
| 17 Aug '26 | 19.50 | 19.50 | 19.00 | 19.02 | −0.86 | −4.33% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 19.95 | 19.95 | 18.15 | 19.88 | +0.87 | +4.58% | 0.00 cr | 86.1% | ₹0 cr |
| 13 Aug '26 | 19.01 | 19.01 | 19.01 | 19.01 | −0.49 | −2.51% | 0.00 cr | 50.0% | ₹0 cr |
| 12 Aug '26 | 19.96 | 19.96 | 19.50 | 19.50 | +0.49 | +2.58% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 20.00 | 20.00 | 19.01 | 19.01 | −0.99 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 20.00 | 20.00 | 20.00 | 20.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 20.00 | 20.00 | 20.00 | 20.00 | −0.34 | −1.67% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 20.34 | 20.34 | 20.34 | 20.34 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 20.35 | 20.35 | 20.34 | 20.34 | −1.06 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 22.00 | 22.00 | 21.40 | 21.40 | −1.10 | −4.89% | 0.00 cr | 92.3% | ₹0 cr |
| 27 Jul '26 | 21.60 | 22.67 | 21.60 | 22.50 | +0.90 | +4.17% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 21.60 | 21.61 | 21.60 | 21.60 | +1.01 | +4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 21.68 | 21.68 | 20.59 | 20.59 | −1.08 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 21.65 | 21.68 | 21.65 | 21.67 | +1.02 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 20.65 | 20.65 | 20.60 | 20.65 | +0.95 | +4.82% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 19.70 | 19.70 | 19.70 | 19.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 19.70 | 19.70 | 19.70 | 19.70 | +0.87 | +4.62% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 18.83 | 18.83 | 18.83 | 18.83 | −0.09 | −0.48% | 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.
