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 | 19.35 | 19.35 | 19.32 | 19.35 | −0.98 | −4.82% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 20.43 | 21.45 | 20.33 | 20.33 | −0.10 | −0.49% | 0.00 cr | 60.3% | ₹0 cr |
| 02 Sep '26 | 20.45 | 20.50 | 20.43 | 20.43 | −1.07 | −4.98% | 0.00 cr | 57.3% | ₹0 cr |
| 01 Sep '26 | 21.00 | 21.95 | 21.00 | 21.50 | +0.50 | +2.38% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 19.50 | 21.00 | 19.50 | 21.00 | +0.48 | +2.34% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 19.50 | 20.52 | 19.50 | 20.52 | +0.00 | +0.00% | 0.00 cr | 66.8% | ₹0 cr |
| 27 Aug '26 | 20.49 | 20.52 | 18.65 | 20.52 | +0.97 | +4.96% | 0.00 cr | 99.0% | ₹0 cr |
| 26 Aug '26 | 19.55 | 19.55 | 19.55 | 19.55 | +0.93 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 18.62 | 18.62 | 18.62 | 18.62 | +0.88 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 17.74 | 17.74 | 17.74 | 17.74 | −0.93 | −4.98% | 0.00 cr | 92.5% | ₹0 cr |
| 21 Aug '26 | 18.67 | 18.67 | 18.67 | 18.67 | +0.88 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 17.79 | 17.79 | 17.79 | 17.79 | +0.84 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 16.95 | 16.95 | 16.75 | 16.95 | +0.80 | +4.95% | 0.00 cr | 99.7% | ₹0 cr |
| 18 Aug '26 | 14.63 | 16.15 | 14.63 | 16.15 | +0.76 | +4.94% | 0.00 cr | 99.8% | ₹0 cr |
| 17 Aug '26 | 15.94 | 15.94 | 15.39 | 15.39 | +0.20 | +1.32% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 15.49 | 15.49 | 15.19 | 15.19 | −0.46 | −2.94% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 15.65 | 15.65 | 15.65 | 15.65 | +0.74 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 14.91 | 14.91 | 14.91 | 14.91 | +0.71 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 15.68 | 15.68 | 14.20 | 14.20 | −0.74 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 14.94 | 14.94 | 14.94 | 14.94 | −0.05 | −0.33% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 14.99 | 14.99 | 14.99 | 14.99 | −0.21 | −1.38% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 14.74 | 15.39 | 14.74 | 15.20 | +0.46 | +3.12% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 14.74 | 14.74 | 14.74 | 14.74 | −0.39 | −2.58% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 15.17 | 15.17 | 15.13 | 15.13 | +0.68 | +4.71% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 14.45 | 14.45 | 14.45 | 14.45 | −0.75 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 15.61 | 15.61 | 15.20 | 15.20 | +0.33 | +2.22% | 0.00 cr | 58.3% | ₹0 cr |
| 28 Jul '26 | 14.87 | 14.87 | 14.87 | 14.87 | −0.39 | −2.56% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 14.54 | 15.26 | 14.54 | 15.26 | +0.72 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 14.54 | 14.54 | 14.54 | 14.54 | +0.69 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 13.85 | 13.85 | 13.85 | 13.85 | +0.00 | +0.00% | 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.
