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 | 16.42 | 16.65 | 16.09 | 16.27 | −0.15 | −0.91% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 16.00 | 16.99 | 15.20 | 16.42 | +0.77 | +4.92% | 0.00 cr | 73.7% | ₹0 cr |
| 02 Sep '26 | 16.37 | 16.38 | 15.55 | 15.65 | −0.73 | −4.46% | 0.00 cr | 93.5% | ₹0 cr |
| 01 Sep '26 | 16.50 | 16.74 | 16.11 | 16.38 | +0.26 | +1.61% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 16.16 | 16.43 | 16.09 | 16.12 | +0.03 | +0.19% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 16.47 | 16.66 | 16.00 | 16.09 | −0.38 | −2.31% | 0.00 cr | 78.3% | ₹0 cr |
| 27 Aug '26 | 16.30 | 17.00 | 16.01 | 16.47 | +0.19 | +1.17% | 0.00 cr | 70.1% | ₹0 cr |
| 26 Aug '26 | 16.00 | 16.50 | 16.00 | 16.28 | +0.01 | +0.06% | 0.00 cr | 64.0% | ₹0 cr |
| 25 Aug '26 | 17.48 | 17.48 | 16.07 | 16.27 | −0.59 | −3.50% | 0.00 cr | 54.2% | ₹0 cr |
| 24 Aug '26 | 16.68 | 16.99 | 15.57 | 16.86 | +0.43 | +2.62% | 0.00 cr | 64.5% | ₹0 cr |
| 21 Aug '26 | 16.75 | 17.50 | 15.55 | 16.43 | +0.21 | +1.29% | 0.00 cr | 83.6% | ₹0 cr |
| 20 Aug '26 | 16.00 | 16.58 | 15.10 | 16.22 | +0.33 | +2.08% | 0.00 cr | 56.2% | ₹0 cr |
| 19 Aug '26 | 16.20 | 16.20 | 15.35 | 15.89 | −0.11 | −0.69% | 0.00 cr | 80.0% | ₹0 cr |
| 18 Aug '26 | 15.90 | 16.00 | 14.50 | 16.00 | +0.19 | +1.20% | 0.00 cr | 75.9% | ₹0 cr |
| 17 Aug '26 | 16.95 | 16.95 | 15.50 | 15.81 | −0.26 | −1.62% | 0.00 cr | 77.4% | ₹0 cr |
| 14 Aug '26 | 17.50 | 17.87 | 16.00 | 16.07 | −0.89 | −5.25% | 0.00 cr | 78.3% | ₹0 cr |
| 13 Aug '26 | 18.21 | 18.21 | 16.54 | 16.96 | −2.09 | −10.97% | 0.01 cr | 76.2% | ₹0 cr |
| 12 Aug '26 | 19.85 | 19.95 | 19.00 | 19.05 | −0.90 | −4.51% | 0.00 cr | 93.1% | ₹0 cr |
| 11 Aug '26 | 19.61 | 19.95 | 19.31 | 19.95 | +0.25 | +1.27% | 0.00 cr | 97.0% | ₹0 cr |
| 10 Aug '26 | 20.50 | 20.50 | 19.23 | 19.70 | +0.05 | +0.25% | 0.00 cr | 77.3% | ₹0 cr |
| 07 Aug '26 | 19.10 | 20.66 | 19.10 | 19.65 | +0.55 | +2.88% | 0.00 cr | 71.7% | ₹0 cr |
| 06 Aug '26 | 19.12 | 19.15 | 19.01 | 19.10 | −0.15 | −0.78% | 0.00 cr | 87.2% | ₹0 cr |
| 05 Aug '26 | 19.85 | 19.85 | 19.00 | 19.25 | −0.23 | −1.18% | 0.00 cr | 89.4% | ₹0 cr |
| 04 Aug '26 | 20.17 | 20.17 | 19.00 | 19.48 | −0.04 | −0.20% | 0.00 cr | 83.7% | ₹0 cr |
| 03 Aug '26 | 19.49 | 20.07 | 19.49 | 19.52 | +0.09 | +0.46% | 0.00 cr | 83.9% | ₹0 cr |
| 31 Jul '26 | 19.00 | 19.92 | 19.00 | 19.43 | +0.12 | +0.62% | 0.00 cr | 75.5% | ₹0 cr |
| 30 Jul '26 | 19.99 | 19.99 | 19.31 | 19.31 | −0.44 | −2.23% | 0.00 cr | 94.7% | ₹0 cr |
| 29 Jul '26 | 19.79 | 19.79 | 19.47 | 19.75 | +0.25 | +1.28% | 0.00 cr | 99.7% | ₹0 cr |
| 28 Jul '26 | 19.99 | 19.99 | 19.32 | 19.50 | +0.04 | +0.21% | 0.00 cr | 81.6% | ₹0 cr |
| 27 Jul '26 | 20.64 | 20.64 | 19.41 | 19.46 | −0.39 | −1.96% | 0.00 cr | 88.2% | ₹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.
