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 | 18.49 | 18.49 | −0.09 | −0.48% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 19.00 | 19.00 | 17.00 | 18.58 | +0.57 | +3.16% | 0.00 cr | 99.4% | ₹0 cr |
| 02 Sep '26 | 18.00 | 18.54 | 17.27 | 18.01 | −0.59 | −3.17% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 19.30 | 19.30 | 17.10 | 18.60 | +0.60 | +3.33% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 18.00 | 18.00 | 17.26 | 18.00 | −0.59 | −3.17% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 17.65 | 18.59 | 16.55 | 18.59 | +0.94 | +5.33% | 0.00 cr | 93.9% | ₹0 cr |
| 27 Aug '26 | 17.99 | 17.99 | 15.34 | 17.65 | +0.61 | +3.58% | 0.00 cr | 72.8% | ₹0 cr |
| 26 Aug '26 | 18.88 | 18.88 | 17.00 | 17.04 | −1.84 | −9.75% | 0.00 cr | 59.3% | ₹0 cr |
| 25 Aug '26 | 17.05 | 18.88 | 17.05 | 18.88 | +0.58 | +3.17% | 0.00 cr | 99.2% | ₹0 cr |
| 24 Aug '26 | 17.70 | 18.89 | 17.02 | 18.30 | +0.04 | +0.22% | 0.00 cr | 78.9% | ₹0 cr |
| 21 Aug '26 | 18.02 | 18.38 | 18.02 | 18.26 | −0.14 | −0.76% | 0.00 cr | 99.8% | ₹0 cr |
| 20 Aug '26 | 18.50 | 18.50 | 18.40 | 18.40 | +0.99 | +5.69% | 0.00 cr | 54.2% | ₹0 cr |
| 19 Aug '26 | 18.77 | 18.77 | 17.04 | 17.41 | −0.02 | −0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 17.85 | 19.23 | 17.39 | 17.43 | −1.89 | −9.78% | 0.00 cr | 66.1% | ₹0 cr |
| 17 Aug '26 | 19.50 | 19.50 | 19.32 | 19.32 | +1.10 | +6.04% | 0.00 cr | 54.5% | ₹0 cr |
| 14 Aug '26 | 18.65 | 18.65 | 16.15 | 18.22 | +1.21 | +7.11% | 0.00 cr | 65.9% | ₹0 cr |
| 13 Aug '26 | 18.00 | 18.88 | 16.90 | 17.01 | −1.57 | −8.45% | 0.00 cr | 72.7% | ₹0 cr |
| 12 Aug '26 | 17.62 | 18.80 | 17.06 | 18.58 | +0.09 | +0.49% | 0.00 cr | 99.0% | ₹0 cr |
| 11 Aug '26 | 17.95 | 18.49 | 17.95 | 18.49 | −0.16 | −0.86% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 17.70 | 18.95 | 17.26 | 18.65 | +0.95 | +5.37% | 0.00 cr | 98.7% | ₹0 cr |
| 07 Aug '26 | 17.70 | 18.19 | 17.36 | 17.70 | +0.70 | +4.12% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 17.50 | 17.50 | 16.20 | 17.00 | −0.85 | −4.76% | 0.00 cr | 99.5% | ₹0 cr |
| 05 Aug '26 | 17.88 | 17.88 | 16.89 | 17.85 | +0.96 | +5.68% | 0.00 cr | 98.6% | ₹0 cr |
| 04 Aug '26 | 16.50 | 18.25 | 16.50 | 16.89 | −0.09 | −0.53% | 0.00 cr | 42.5% | ₹0 cr |
| 03 Aug '26 | 16.90 | 16.98 | 16.10 | 16.98 | +0.00 | +0.00% | 0.00 cr | 99.6% | ₹0 cr |
| 31 Jul '26 | 16.10 | 17.53 | 16.10 | 16.98 | +0.39 | +2.35% | 0.00 cr | 89.3% | ₹0 cr |
| 30 Jul '26 | 16.20 | 17.53 | 15.67 | 16.59 | +0.06 | +0.36% | 0.00 cr | 96.0% | ₹0 cr |
| 29 Jul '26 | 16.88 | 16.95 | 16.10 | 16.53 | −0.61 | −3.56% | 0.00 cr | 99.9% | ₹0 cr |
| 28 Jul '26 | 17.20 | 17.20 | 16.05 | 17.14 | −0.10 | −0.58% | 0.00 cr | 90.8% | ₹0 cr |
| 27 Jul '26 | 17.62 | 17.62 | 16.01 | 17.24 | −0.38 | −2.16% | 0.00 cr | 97.6% | ₹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.
