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 | 18.49 | 18.49 | 16.90 | 17.97 | +0.98 | +5.77% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 18.50 | 18.50 | 16.99 | 16.99 | +0.00 | +0.00% | 0.00 cr | 95.1% | ₹0 cr |
| 02 Sep '26 | 17.85 | 17.85 | 16.99 | 16.99 | +0.06 | +0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 18.72 | 18.72 | 16.50 | 16.93 | −1.36 | −7.44% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 19.85 | 19.85 | 18.29 | 18.29 | −0.57 | −3.02% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 19.89 | 19.89 | 18.44 | 18.86 | +0.44 | +2.39% | 0.00 cr | 60.9% | ₹0 cr |
| 27 Aug '26 | 18.85 | 18.85 | 17.13 | 18.42 | −1.57 | −7.85% | 0.00 cr | 98.0% | ₹0 cr |
| 26 Aug '26 | 19.99 | 19.99 | 19.99 | 19.99 | +1.79 | +9.84% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 19.97 | 19.97 | 17.00 | 18.20 | +0.01 | +0.05% | 0.00 cr | 86.4% | ₹0 cr |
| 24 Aug '26 | 19.99 | 19.99 | 17.31 | 18.19 | −0.26 | −1.41% | 0.00 cr | 98.2% | ₹0 cr |
| 21 Aug '26 | 18.86 | 18.86 | 18.45 | 18.45 | −0.41 | −2.17% | 0.00 cr | 95.5% | ₹0 cr |
| 20 Aug '26 | 18.99 | 18.99 | 17.00 | 18.86 | +0.86 | +4.78% | 0.00 cr | 98.8% | ₹0 cr |
| 19 Aug '26 | 18.79 | 18.79 | 17.02 | 18.00 | −0.79 | −4.20% | 0.00 cr | 97.4% | ₹0 cr |
| 18 Aug '26 | 20.50 | 20.50 | 18.00 | 18.79 | −0.20 | −1.05% | 0.00 cr | 92.3% | ₹0 cr |
| 17 Aug '26 | 20.49 | 20.49 | 18.99 | 18.99 | −0.50 | −2.57% | 0.00 cr | 96.2% | ₹0 cr |
| 14 Aug '26 | 19.99 | 19.99 | 19.49 | 19.49 | +1.40 | +7.74% | 0.00 cr | 98.5% | ₹0 cr |
| 13 Aug '26 | 18.24 | 21.00 | 17.99 | 18.09 | −1.56 | −7.94% | 0.00 cr | 93.0% | ₹0 cr |
| 12 Aug '26 | 19.00 | 19.65 | 19.00 | 19.65 | −0.13 | −0.66% | 0.00 cr | 99.5% | ₹0 cr |
| 11 Aug '26 | 19.40 | 19.78 | 18.03 | 19.78 | −0.02 | −0.10% | 0.00 cr | 95.3% | ₹0 cr |
| 10 Aug '26 | 19.98 | 19.98 | 18.03 | 19.80 | −0.19 | −0.95% | 0.00 cr | 92.1% | ₹0 cr |
| 07 Aug '26 | 21.97 | 21.97 | 18.01 | 19.99 | −0.01 | −0.05% | 0.00 cr | 99.1% | ₹0 cr |
| 06 Aug '26 | 20.98 | 20.98 | 20.00 | 20.00 | +0.55 | +2.83% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 18.00 | 20.37 | 17.30 | 19.45 | −0.96 | −4.70% | 0.00 cr | 75.9% | ₹0 cr |
| 04 Aug '26 | 18.15 | 20.99 | 18.15 | 20.41 | +1.17 | +6.08% | 0.00 cr | 99.1% | ₹0 cr |
| 03 Aug '26 | 19.99 | 19.99 | 19.24 | 19.24 | +1.11 | +6.12% | 0.00 cr | 97.2% | ₹0 cr |
| 31 Jul '26 | 19.32 | 19.32 | 17.52 | 18.13 | −1.20 | −6.21% | 0.00 cr | 69.8% | ₹0 cr |
| 30 Jul '26 | 19.33 | 19.33 | 19.33 | 19.33 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 19.99 | 19.99 | 17.27 | 19.33 | +0.43 | +2.28% | 0.00 cr | 99.0% | ₹0 cr |
| 28 Jul '26 | 19.99 | 19.99 | 18.15 | 18.90 | +0.73 | +4.02% | 0.00 cr | 64.3% | ₹0 cr |
| 27 Jul '26 | 20.43 | 20.81 | 17.11 | 18.17 | −2.26 | −11.06% | 0.00 cr | 60.5% | ₹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.
