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 | 17.42 | 17.42 | 17.42 | 17.42 | +0.08 | +0.46% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 17.68 | 18.28 | 17.10 | 17.34 | −0.27 | −1.53% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 16.55 | 17.68 | 15.85 | 17.61 | +1.52 | +9.45% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Aug '26 | 16.01 | 16.09 | 16.01 | 16.09 | −0.51 | −3.07% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 16.10 | 16.60 | 16.00 | 16.60 | +1.50 | +9.93% | 0.00 cr | 93.6% | ₹0 cr |
| 26 Aug '26 | 16.16 | 17.63 | 15.10 | 15.10 | −0.98 | −6.09% | 0.00 cr | 99.6% | ₹0 cr |
| 25 Aug '26 | 16.41 | 16.41 | 16.08 | 16.08 | −0.33 | −2.01% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 17.50 | 17.50 | 16.21 | 16.41 | −1.17 | −6.66% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 19.00 | 19.00 | 17.55 | 17.58 | −1.92 | −9.85% | 0.00 cr | 99.1% | ₹0 cr |
| 20 Aug '26 | 16.70 | 19.56 | 16.70 | 19.50 | +1.00 | +5.41% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 19.00 | 19.56 | 18.50 | 18.50 | −0.50 | −2.63% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 19.50 | 19.58 | 19.00 | 19.00 | +1.20 | +6.74% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 17.80 | 17.85 | 17.80 | 17.80 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 17.00 | 17.80 | 17.00 | 17.80 | +0.80 | +4.71% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 15.50 | 17.80 | 15.30 | 17.00 | +0.50 | +3.03% | 0.00 cr | 98.1% | ₹0 cr |
| 11 Aug '26 | 16.46 | 16.50 | 16.00 | 16.50 | +0.04 | +0.24% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 17.99 | 17.99 | 16.11 | 16.46 | −0.98 | −5.62% | 0.00 cr | 98.6% | ₹0 cr |
| 07 Aug '26 | 16.86 | 17.48 | 16.01 | 17.44 | +0.24 | +1.40% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 17.47 | 17.93 | 16.02 | 17.20 | −0.27 | −1.55% | 0.00 cr | 98.6% | ₹0 cr |
| 04 Aug '26 | 17.50 | 17.70 | 16.11 | 17.47 | −0.26 | −1.47% | 0.00 cr | 83.3% | ₹0 cr |
| 03 Aug '26 | 17.79 | 17.79 | 15.87 | 17.73 | +0.73 | +4.29% | 0.00 cr | 99.9% | ₹0 cr |
| 31 Jul '26 | 17.90 | 17.90 | 15.40 | 17.00 | −0.10 | −0.58% | 0.00 cr | 80.0% | ₹0 cr |
| 30 Jul '26 | 17.10 | 18.00 | 17.10 | 17.10 | −1.90 | −10.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 18.20 | 20.00 | 18.20 | 19.00 | +0.80 | +4.40% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 16.80 | 18.20 | 16.80 | 18.20 | +1.40 | +8.33% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 17.50 | 17.50 | 16.80 | 16.80 | −1.59 | −8.65% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 18.39 | 18.39 | 18.39 | 18.39 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 18.40 | 18.40 | 18.39 | 18.39 | +1.39 | +8.18% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 19.49 | 19.49 | 16.80 | 17.00 | −1.00 | −5.56% | 0.00 cr | 94.0% | ₹0 cr |
| 21 Jul '26 | 18.00 | 18.00 | 18.00 | 18.00 | +0.02 | +0.11% | 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.
