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 | 17.79 | 17.79 | 17.79 | 17.79 | −0.36 | −1.98% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 18.15 | 18.15 | 18.15 | 18.15 | +0.86 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 17.29 | 17.29 | 16.47 | 17.29 | +0.82 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 16.47 | 16.47 | 16.47 | 16.47 | +0.78 | +4.97% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 15.69 | 15.69 | 15.69 | 15.69 | +0.74 | +4.95% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 14.95 | 14.95 | 13.53 | 14.95 | +0.71 | +4.99% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 14.24 | 14.24 | 14.24 | 14.24 | +0.67 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 13.57 | 13.57 | 13.57 | 13.57 | +0.64 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 12.93 | 12.93 | 12.93 | 12.93 | +0.61 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 12.32 | 12.32 | 12.32 | 12.32 | +0.58 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 11.74 | 11.74 | 11.74 | 11.74 | +0.55 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 11.19 | 11.19 | 11.19 | 11.19 | +0.53 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 10.66 | 10.66 | 10.66 | 10.66 | +0.50 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 10.16 | 10.16 | 10.16 | 10.16 | +0.48 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 9.68 | 9.68 | 9.68 | 9.68 | +0.46 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 8.97 | 9.22 | 8.97 | 9.22 | +0.43 | +4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 8.79 | 8.79 | 8.47 | 8.79 | +0.41 | +4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 8.15 | 8.38 | 8.15 | 8.38 | +0.39 | +4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 7.98 | 7.99 | 7.23 | 7.99 | +0.38 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 6.91 | 7.61 | 6.89 | 7.61 | +0.36 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 7.25 | 7.25 | 6.91 | 7.25 | +0.34 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 6.91 | 6.91 | 6.75 | 6.91 | +0.32 | +4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 6.41 | 6.59 | 6.26 | 6.59 | +0.31 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 6.25 | 6.28 | 6.11 | 6.28 | +0.29 | +4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 6.17 | 6.17 | 5.60 | 5.99 | +0.11 | +1.87% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 5.32 | 5.88 | 5.32 | 5.88 | +0.28 | +5.00% | 0.01 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 5.60 | 5.60 | 5.60 | 5.60 | −0.29 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 5.89 | 6.19 | 5.89 | 5.89 | −0.31 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 6.20 | 6.20 | 6.20 | 6.20 | −0.32 | −4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 6.52 | 6.52 | 6.52 | 6.52 | −0.34 | −4.96% | 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.
