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 | 17.57 | 17.99 | 16.81 | 17.98 | +0.41 | +2.33% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 17.80 | 17.80 | 16.20 | 17.57 | +0.57 | +3.35% | 0.00 cr | 96.9% | ₹0 cr |
| 02 Sep '26 | 18.10 | 18.10 | 16.93 | 17.00 | −0.80 | −4.49% | 0.00 cr | 53.9% | ₹0 cr |
| 01 Sep '26 | 17.87 | 17.87 | 17.00 | 17.80 | −0.07 | −0.39% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 17.91 | 17.91 | 17.02 | 17.87 | −0.04 | −0.22% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 17.96 | 17.96 | 17.70 | 17.91 | +0.80 | +4.68% | 0.00 cr | 93.3% | ₹0 cr |
| 27 Aug '26 | 16.90 | 17.12 | 16.31 | 17.11 | +0.80 | +4.90% | 0.00 cr | 93.7% | ₹0 cr |
| 26 Aug '26 | 16.20 | 16.87 | 15.60 | 16.31 | +0.12 | +0.74% | 0.00 cr | 90.7% | ₹0 cr |
| 25 Aug '26 | 16.98 | 16.98 | 15.95 | 16.19 | −0.47 | −2.82% | 0.00 cr | 61.2% | ₹0 cr |
| 24 Aug '26 | 16.52 | 16.95 | 15.73 | 16.66 | +0.14 | +0.85% | 0.00 cr | 91.4% | ₹0 cr |
| 21 Aug '26 | 15.80 | 16.52 | 15.01 | 16.52 | +0.78 | +4.96% | 0.00 cr | 70.7% | ₹0 cr |
| 20 Aug '26 | 15.90 | 15.99 | 14.55 | 15.74 | +0.45 | +2.94% | 0.00 cr | 73.0% | ₹0 cr |
| 19 Aug '26 | 15.80 | 16.62 | 15.04 | 15.29 | −0.54 | −3.41% | 0.00 cr | 92.4% | ₹0 cr |
| 18 Aug '26 | 16.66 | 17.38 | 15.83 | 15.83 | −0.83 | −4.98% | 0.00 cr | 96.6% | ₹0 cr |
| 17 Aug '26 | 18.10 | 18.10 | 16.66 | 16.66 | −0.87 | −4.96% | 0.00 cr | 87.4% | ₹0 cr |
| 14 Aug '26 | 17.40 | 17.94 | 16.53 | 17.53 | +0.13 | +0.75% | 0.00 cr | 98.8% | ₹0 cr |
| 13 Aug '26 | 17.40 | 17.40 | 17.40 | 17.40 | +0.46 | +2.72% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 17.35 | 17.35 | 16.49 | 16.94 | −0.41 | −2.36% | 0.00 cr | 70.9% | ₹0 cr |
| 11 Aug '26 | 17.35 | 17.35 | 17.35 | 17.35 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 17.35 | 17.35 | 17.35 | 17.35 | −0.12 | −0.69% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 17.49 | 17.49 | 16.62 | 17.47 | −0.02 | −0.11% | 0.00 cr | 98.2% | ₹0 cr |
| 06 Aug '26 | 17.20 | 17.67 | 16.18 | 17.49 | +0.49 | +2.88% | 0.00 cr | 99.5% | ₹0 cr |
| 05 Aug '26 | 17.10 | 17.10 | 17.00 | 17.00 | −0.49 | −2.80% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 17.50 | 17.50 | 16.63 | 17.49 | −0.01 | −0.06% | 0.00 cr | 90.3% | ₹0 cr |
| 03 Aug '26 | 17.50 | 17.50 | 17.47 | 17.50 | +0.00 | +0.00% | 0.00 cr | 77.8% | ₹0 cr |
| 31 Jul '26 | 17.50 | 17.50 | 16.80 | 17.50 | −0.10 | −0.57% | 0.00 cr | 97.6% | ₹0 cr |
| 30 Jul '26 | 17.99 | 17.99 | 16.55 | 17.60 | +0.20 | +1.15% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 17.50 | 17.50 | 17.40 | 17.40 | −0.10 | −0.57% | 0.00 cr | 99.9% | ₹0 cr |
| 28 Jul '26 | 16.60 | 17.59 | 16.34 | 17.50 | +0.34 | +1.98% | 0.00 cr | 99.8% | ₹0 cr |
| 27 Jul '26 | 17.40 | 17.60 | 16.26 | 17.16 | +0.06 | +0.35% | 0.00 cr | 77.3% | ₹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.
