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 | 16.29 | 16.75 | 16.11 | 16.11 | +0.30 | +1.90% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 16.78 | 16.78 | 15.69 | 15.81 | −0.97 | −5.78% | 0.00 cr | 76.9% | ₹0 cr |
| 02 Sep '26 | 16.50 | 16.78 | 15.71 | 16.78 | +0.11 | +0.66% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 18.69 | 18.69 | 16.21 | 16.67 | +1.07 | +6.86% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 15.75 | 15.75 | 15.60 | 15.60 | −0.77 | −4.70% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 16.00 | 16.48 | 15.60 | 16.37 | +0.37 | +2.31% | 0.00 cr | 96.3% | ₹0 cr |
| 27 Aug '26 | 16.00 | 16.00 | 15.60 | 16.00 | −0.30 | −1.84% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 16.20 | 16.64 | 16.00 | 16.30 | +0.74 | +4.76% | 0.00 cr | 88.9% | ₹0 cr |
| 25 Aug '26 | 16.30 | 16.30 | 14.71 | 15.56 | −0.45 | −2.81% | 0.00 cr | 86.4% | ₹0 cr |
| 24 Aug '26 | 16.00 | 16.58 | 16.00 | 16.01 | −0.49 | −2.97% | 0.00 cr | 90.9% | ₹0 cr |
| 21 Aug '26 | 15.76 | 16.50 | 15.71 | 16.50 | −0.12 | −0.72% | 0.00 cr | 91.3% | ₹0 cr |
| 20 Aug '26 | 16.90 | 16.90 | 16.00 | 16.62 | +0.02 | +0.12% | 0.00 cr | 76.9% | ₹0 cr |
| 19 Aug '26 | 15.35 | 16.60 | 15.35 | 16.60 | −0.30 | −1.78% | 0.00 cr | 80.0% | ₹0 cr |
| 18 Aug '26 | 16.95 | 16.95 | 16.00 | 16.90 | −0.08 | −0.47% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 16.26 | 16.99 | 16.26 | 16.98 | +0.72 | +4.43% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 16.27 | 16.31 | 16.25 | 16.26 | −0.19 | −1.16% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 17.00 | 17.00 | 15.50 | 16.45 | −0.18 | −1.08% | 0.00 cr | 96.4% | ₹0 cr |
| 12 Aug '26 | 16.26 | 16.63 | 16.01 | 16.63 | +0.38 | +2.34% | 0.00 cr | 60.0% | ₹0 cr |
| 11 Aug '26 | 15.18 | 16.25 | 15.18 | 16.25 | −0.82 | −4.80% | 0.00 cr | 66.7% | ₹0 cr |
| 10 Aug '26 | 17.07 | 17.07 | 17.07 | 17.07 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 16.12 | 17.20 | 16.11 | 17.07 | −0.32 | −1.84% | 0.00 cr | 71.4% | ₹0 cr |
| 06 Aug '26 | 16.75 | 17.39 | 16.75 | 17.39 | +0.51 | +3.02% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 19.30 | 19.30 | 16.76 | 16.88 | −1.28 | −7.05% | 0.00 cr | 84.1% | ₹0 cr |
| 04 Aug '26 | 18.38 | 18.38 | 17.11 | 18.16 | +0.21 | +1.17% | 0.00 cr | 95.7% | ₹0 cr |
| 03 Aug '26 | 17.95 | 17.95 | 17.50 | 17.95 | +0.97 | +5.71% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 16.45 | 17.37 | 16.23 | 16.98 | +0.08 | +0.47% | 0.00 cr | 92.0% | ₹0 cr |
| 30 Jul '26 | 16.60 | 17.30 | 15.50 | 16.90 | +1.00 | +6.29% | 0.00 cr | 88.9% | ₹0 cr |
| 29 Jul '26 | 15.30 | 15.92 | 15.11 | 15.90 | +0.60 | +3.92% | 0.00 cr | 94.4% | ₹0 cr |
| 28 Jul '26 | 15.30 | 15.30 | 15.30 | 15.30 | −0.45 | −2.86% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 15.28 | 15.75 | 15.28 | 15.75 | +0.72 | +4.79% | 0.00 cr | 75.0% | ₹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.
