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 | 16.99 | 17.14 | 16.97 | 17.14 | +0.81 | +4.96% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 15.00 | 16.33 | 15.00 | 16.33 | +0.77 | +4.95% | 0.01 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 15.41 | 16.70 | 15.41 | 15.56 | −0.51 | −3.17% | 0.01 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 15.95 | 17.00 | 15.95 | 16.07 | −0.58 | −3.48% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 17.44 | 17.44 | 16.28 | 16.65 | −0.48 | −2.80% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 16.02 | 17.40 | 16.02 | 17.13 | +0.50 | +3.01% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 16.75 | 17.39 | 16.35 | 16.63 | −0.12 | −0.72% | 0.01 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 17.50 | 18.19 | 16.60 | 16.75 | −0.64 | −3.68% | 0.01 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 17.21 | 17.90 | 17.00 | 17.39 | +0.05 | +0.29% | 0.01 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 17.48 | 18.25 | 17.10 | 17.34 | −0.15 | −0.86% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 17.22 | 18.00 | 16.65 | 17.49 | +0.19 | +1.10% | 0.01 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 17.87 | 17.87 | 16.75 | 17.30 | −0.22 | −1.26% | 0.01 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 17.80 | 18.30 | 16.99 | 17.52 | −0.36 | −2.01% | 0.02 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 18.63 | 18.90 | 17.70 | 17.88 | −0.75 | −4.03% | 0.01 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 19.88 | 19.88 | 18.16 | 18.63 | −0.36 | −1.90% | 0.01 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 19.07 | 19.07 | 17.51 | 18.99 | +0.82 | +4.51% | 0.01 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 18.88 | 18.91 | 17.51 | 18.17 | +0.16 | +0.89% | 0.01 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 17.90 | 18.80 | 17.65 | 18.01 | +0.10 | +0.56% | 0.01 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 17.47 | 18.84 | 17.47 | 17.91 | −0.44 | −2.40% | 0.01 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 18.35 | 19.97 | 18.35 | 18.35 | −0.96 | −4.97% | 0.03 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 20.65 | 20.78 | 19.31 | 19.31 | −1.01 | −4.97% | 0.01 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 20.15 | 20.86 | 19.01 | 20.32 | +0.45 | +2.26% | 0.03 cr | 100.0% | ₹1 cr |
| 05 Aug '26 | 19.45 | 19.91 | 18.04 | 19.87 | +0.89 | +4.69% | 0.02 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 18.10 | 18.99 | 17.20 | 18.98 | +0.89 | +4.92% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 18.61 | 18.99 | 18.05 | 18.09 | −0.90 | −4.74% | 0.02 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 18.98 | 18.99 | 18.98 | 18.99 | −0.37 | −1.91% | 0.01 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 19.55 | 19.55 | 19.36 | 19.36 | −0.39 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 19.85 | 19.85 | 19.73 | 19.75 | +0.02 | +0.10% | 0.01 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 19.73 | 19.73 | 19.73 | 19.73 | +0.38 | +1.96% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 19.25 | 19.50 | 19.25 | 19.35 | +0.10 | +0.52% | 0.01 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.
