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 | 18.63 | 18.63 | 18.00 | 18.45 | +0.70 | +3.94% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 17.79 | 18.67 | 17.74 | 17.75 | −0.04 | −0.22% | 0.00 cr | 95.3% | ₹0 cr |
| 02 Sep '26 | 16.99 | 17.83 | 16.99 | 17.79 | +0.80 | +4.71% | 0.00 cr | 85.9% | ₹0 cr |
| 01 Sep '26 | 15.65 | 16.99 | 15.65 | 16.99 | +0.54 | +3.28% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 17.30 | 17.30 | 16.45 | 16.45 | −0.85 | −4.91% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 17.34 | 17.34 | 17.30 | 17.30 | +0.78 | +4.72% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 15.74 | 16.52 | 15.74 | 16.52 | +0.78 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 15.74 | 15.74 | 15.74 | 15.74 | +0.74 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 14.30 | 15.01 | 14.30 | 15.00 | +0.70 | +4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 14.30 | 14.30 | 14.30 | 14.30 | +0.68 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 12.98 | 13.62 | 12.98 | 13.62 | +0.64 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 12.98 | 12.98 | 12.98 | 12.98 | +0.01 | +0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 12.97 | 12.97 | 12.97 | 12.97 | +0.61 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 12.42 | 12.42 | 12.36 | 12.36 | −0.64 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 13.00 | 13.00 | 13.00 | 13.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 13.00 | 13.00 | 13.00 | 13.00 | −0.32 | −2.40% | 0.00 cr | 50.0% | ₹0 cr |
| 07 Aug '26 | 13.32 | 13.32 | 13.32 | 13.32 | +0.63 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 14.00 | 14.00 | 12.69 | 12.69 | −0.66 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 13.35 | 13.35 | 13.35 | 13.35 | −0.65 | −4.64% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 13.00 | 14.00 | 13.00 | 14.00 | +0.56 | +4.17% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 13.44 | 13.44 | 13.44 | 13.44 | −0.06 | −0.44% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 13.50 | 13.50 | 13.50 | 13.50 | +0.20 | +1.50% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 13.30 | 13.30 | 13.30 | 13.30 | −0.70 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 13.40 | 14.00 | 13.40 | 14.00 | +0.61 | +4.56% | 0.00 cr | 86.9% | ₹0 cr |
| 23 Jul '26 | 12.76 | 13.39 | 12.76 | 13.39 | +0.63 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 12.76 | 12.76 | 12.76 | 12.76 | −0.66 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 14.20 | 14.20 | 13.42 | 13.42 | −0.70 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 14.12 | 14.12 | 14.12 | 14.12 | −0.74 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 14.87 | 16.40 | 14.86 | 14.86 | −0.78 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 16.46 | 16.46 | 15.64 | 15.64 | −0.82 | −4.98% | 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.
