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 | 17.45 | 17.90 | 17.25 | 17.74 | +0.63 | +3.68% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 17.45 | 17.45 | 17.05 | 17.11 | +0.16 | +0.94% | 0.00 cr | 79.3% | ₹0 cr |
| 02 Sep '26 | 17.00 | 17.45 | 16.91 | 16.95 | −0.05 | −0.29% | 0.00 cr | 81.0% | ₹0 cr |
| 01 Sep '26 | 16.63 | 17.72 | 16.63 | 17.00 | −0.42 | −2.41% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 17.95 | 17.95 | 17.03 | 17.42 | +0.05 | +0.29% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 17.60 | 17.95 | 17.26 | 17.37 | −0.35 | −1.98% | 0.00 cr | 70.3% | ₹0 cr |
| 27 Aug '26 | 17.50 | 17.85 | 17.18 | 17.72 | +0.49 | +2.84% | 0.00 cr | 82.9% | ₹0 cr |
| 26 Aug '26 | 17.15 | 17.98 | 17.15 | 17.23 | −0.25 | −1.43% | 0.00 cr | 83.6% | ₹0 cr |
| 25 Aug '26 | 17.10 | 17.48 | 17.02 | 17.48 | +0.38 | +2.22% | 0.00 cr | 67.3% | ₹0 cr |
| 24 Aug '26 | 17.22 | 17.58 | 17.00 | 17.10 | −0.12 | −0.70% | 0.00 cr | 92.3% | ₹0 cr |
| 21 Aug '26 | 17.00 | 17.95 | 17.00 | 17.22 | −0.01 | −0.06% | 0.00 cr | 59.2% | ₹0 cr |
| 20 Aug '26 | 17.48 | 17.48 | 17.01 | 17.23 | +0.19 | +1.12% | 0.00 cr | 74.6% | ₹0 cr |
| 19 Aug '26 | 16.87 | 17.48 | 16.87 | 17.04 | −0.26 | −1.50% | 0.00 cr | 76.5% | ₹0 cr |
| 18 Aug '26 | 17.01 | 17.50 | 16.82 | 17.30 | +0.29 | +1.70% | 0.00 cr | 60.4% | ₹0 cr |
| 17 Aug '26 | 17.73 | 17.73 | 16.80 | 17.01 | −0.37 | −2.13% | 0.00 cr | 87.2% | ₹0 cr |
| 14 Aug '26 | 18.19 | 18.19 | 17.36 | 17.38 | −0.10 | −0.57% | 0.00 cr | 63.4% | ₹0 cr |
| 13 Aug '26 | 17.28 | 17.85 | 17.25 | 17.48 | +0.20 | +1.16% | 0.00 cr | 93.0% | ₹0 cr |
| 12 Aug '26 | 17.27 | 17.69 | 17.21 | 17.28 | +0.03 | +0.17% | 0.00 cr | 74.9% | ₹0 cr |
| 11 Aug '26 | 17.48 | 17.81 | 17.10 | 17.25 | −0.40 | −2.27% | 0.00 cr | 78.6% | ₹0 cr |
| 10 Aug '26 | 18.70 | 18.90 | 17.03 | 17.65 | −0.86 | −4.65% | 0.01 cr | 54.6% | ₹0 cr |
| 07 Aug '26 | 17.50 | 18.98 | 17.48 | 18.51 | +1.02 | +5.83% | 0.01 cr | 38.8% | ₹0 cr |
| 06 Aug '26 | 17.22 | 17.98 | 17.22 | 17.49 | −0.06 | −0.34% | 0.00 cr | 55.4% | ₹0 cr |
| 05 Aug '26 | 17.42 | 17.73 | 17.29 | 17.55 | +0.06 | +0.34% | 0.00 cr | 59.9% | ₹0 cr |
| 04 Aug '26 | 17.68 | 17.85 | 17.45 | 17.49 | −0.19 | −1.07% | 0.00 cr | 89.5% | ₹0 cr |
| 03 Aug '26 | 17.91 | 17.91 | 17.38 | 17.68 | +0.11 | +0.63% | 0.00 cr | 89.9% | ₹0 cr |
| 31 Jul '26 | 17.32 | 18.11 | 17.32 | 17.57 | +0.25 | +1.44% | 0.00 cr | 83.8% | ₹0 cr |
| 30 Jul '26 | 17.56 | 17.89 | 17.12 | 17.32 | −0.23 | −1.31% | 0.00 cr | 67.5% | ₹0 cr |
| 29 Jul '26 | 17.47 | 18.28 | 17.26 | 17.55 | −0.28 | −1.57% | 0.00 cr | 73.7% | ₹0 cr |
| 28 Jul '26 | 17.09 | 17.83 | 17.09 | 17.83 | +0.74 | +4.33% | 0.00 cr | 78.8% | ₹0 cr |
| 27 Jul '26 | 17.25 | 17.59 | 17.05 | 17.09 | −0.16 | −0.93% | 0.00 cr | 78.5% | ₹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.
