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 | 18.19 | 18.19 | 16.54 | 17.16 | −0.24 | −1.38% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 17.25 | 17.40 | 16.62 | 17.40 | +0.82 | +4.95% | 0.00 cr | 79.5% | ₹0 cr |
| 02 Sep '26 | 15.87 | 16.58 | 15.87 | 16.58 | +0.71 | +4.47% | 0.00 cr | 90.3% | ₹0 cr |
| 01 Sep '26 | 15.90 | 15.94 | 15.70 | 15.87 | +0.68 | +4.48% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 15.44 | 15.44 | 15.00 | 15.19 | +0.48 | +3.26% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 14.02 | 14.71 | 14.02 | 14.71 | +0.70 | +5.00% | 0.00 cr | 95.0% | ₹0 cr |
| 27 Aug '26 | 13.62 | 14.01 | 13.02 | 14.01 | +0.66 | +4.94% | 0.00 cr | 73.9% | ₹0 cr |
| 26 Aug '26 | 13.20 | 13.56 | 13.00 | 13.35 | +0.43 | +3.33% | 0.00 cr | 82.9% | ₹0 cr |
| 25 Aug '26 | 13.87 | 13.88 | 12.81 | 12.92 | −0.34 | −2.56% | 0.00 cr | 76.4% | ₹0 cr |
| 24 Aug '26 | 13.15 | 13.58 | 12.62 | 13.26 | +0.09 | +0.68% | 0.01 cr | 91.9% | ₹0 cr |
| 21 Aug '26 | 13.23 | 14.39 | 13.17 | 13.17 | −0.69 | −4.98% | 0.00 cr | 82.2% | ₹0 cr |
| 20 Aug '26 | 14.55 | 15.18 | 13.75 | 13.86 | −0.61 | −4.22% | 0.00 cr | 77.1% | ₹0 cr |
| 19 Aug '26 | 15.37 | 15.37 | 14.25 | 14.47 | −0.95 | −6.16% | 0.00 cr | 85.6% | ₹0 cr |
| 18 Aug '26 | 17.00 | 17.00 | 15.10 | 15.42 | −1.35 | −8.05% | 0.00 cr | 86.0% | ₹0 cr |
| 17 Aug '26 | 18.79 | 18.79 | 16.77 | 16.77 | −1.86 | −9.98% | 0.00 cr | 90.1% | ₹0 cr |
| 14 Aug '26 | 20.98 | 20.98 | 17.63 | 18.63 | −0.95 | −4.85% | 0.00 cr | 91.8% | ₹0 cr |
| 13 Aug '26 | 17.85 | 20.48 | 17.85 | 19.58 | +0.59 | +3.11% | 0.00 cr | 73.2% | ₹0 cr |
| 12 Aug '26 | 19.09 | 19.09 | 18.99 | 18.99 | −0.01 | −0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 18.18 | 20.85 | 18.18 | 19.00 | +0.00 | +0.00% | 0.00 cr | 66.3% | ₹0 cr |
| 10 Aug '26 | 21.74 | 21.74 | 18.80 | 19.00 | −0.90 | −4.52% | 0.00 cr | 54.5% | ₹0 cr |
| 07 Aug '26 | 19.40 | 20.94 | 19.40 | 19.90 | +0.50 | +2.58% | 0.00 cr | 99.9% | ₹0 cr |
| 06 Aug '26 | 19.99 | 19.99 | 18.56 | 19.40 | +0.04 | +0.21% | 0.00 cr | 82.8% | ₹0 cr |
| 05 Aug '26 | 19.48 | 20.05 | 18.32 | 19.36 | +0.26 | +1.36% | 0.00 cr | 97.5% | ₹0 cr |
| 04 Aug '26 | 18.00 | 19.10 | 17.99 | 19.10 | +0.82 | +4.49% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 18.49 | 18.49 | 17.25 | 18.28 | +0.23 | +1.27% | 0.00 cr | 62.2% | ₹0 cr |
| 31 Jul '26 | 18.02 | 18.49 | 18.02 | 18.05 | −0.80 | −4.24% | 0.00 cr | 94.3% | ₹0 cr |
| 30 Jul '26 | 19.00 | 19.00 | 18.19 | 18.85 | −0.29 | −1.52% | 0.00 cr | 92.4% | ₹0 cr |
| 29 Jul '26 | 19.15 | 19.15 | 18.25 | 19.14 | +0.80 | +4.36% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 18.38 | 18.38 | 17.31 | 18.34 | +0.60 | +3.38% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 17.78 | 17.78 | 16.64 | 17.74 | +0.80 | +4.72% | 0.00 cr | 85.1% | ₹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.
