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 | 18.35 | 19.35 | 18.07 | 19.20 | +0.85 | +4.63% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 18.40 | 18.50 | 18.05 | 18.35 | +0.05 | +0.27% | 0.00 cr | 86.5% | ₹0 cr |
| 02 Sep '26 | 18.30 | 18.49 | 18.30 | 18.30 | +0.00 | +0.00% | 0.00 cr | 91.0% | ₹0 cr |
| 01 Sep '26 | 17.76 | 18.48 | 17.76 | 18.30 | +0.08 | +0.44% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 18.05 | 18.41 | 17.51 | 18.22 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 18.80 | 19.12 | 18.00 | 18.22 | −0.58 | −3.09% | 0.00 cr | 76.6% | ₹0 cr |
| 27 Aug '26 | 18.67 | 18.80 | 18.50 | 18.80 | +0.13 | +0.70% | 0.00 cr | 82.5% | ₹0 cr |
| 26 Aug '26 | 19.50 | 19.50 | 18.65 | 18.67 | −0.33 | −1.74% | 0.00 cr | 93.0% | ₹0 cr |
| 25 Aug '26 | 18.75 | 19.99 | 18.75 | 19.00 | +0.00 | +0.00% | 0.00 cr | 54.9% | ₹0 cr |
| 24 Aug '26 | 20.25 | 20.25 | 18.81 | 19.00 | −0.50 | −2.56% | 0.00 cr | 66.2% | ₹0 cr |
| 21 Aug '26 | 19.88 | 19.88 | 18.75 | 19.50 | +0.02 | +0.10% | 0.00 cr | 75.1% | ₹0 cr |
| 20 Aug '26 | 18.74 | 20.00 | 18.35 | 19.48 | +1.15 | +6.27% | 0.00 cr | 91.5% | ₹0 cr |
| 19 Aug '26 | 18.60 | 18.88 | 18.25 | 18.33 | +0.01 | +0.05% | 0.00 cr | 79.8% | ₹0 cr |
| 18 Aug '26 | 18.25 | 18.75 | 18.25 | 18.32 | −0.44 | −2.35% | 0.00 cr | 64.8% | ₹0 cr |
| 17 Aug '26 | 18.60 | 19.50 | 18.42 | 18.76 | −0.25 | −1.32% | 0.00 cr | 67.9% | ₹0 cr |
| 14 Aug '26 | 19.07 | 19.50 | 19.00 | 19.01 | −0.06 | −0.31% | 0.00 cr | 90.7% | ₹0 cr |
| 13 Aug '26 | 19.50 | 20.49 | 18.61 | 19.07 | −0.42 | −2.15% | 0.00 cr | 58.7% | ₹0 cr |
| 12 Aug '26 | 21.00 | 21.00 | 18.50 | 19.49 | +0.12 | +0.62% | 0.00 cr | 58.4% | ₹0 cr |
| 11 Aug '26 | 19.00 | 19.88 | 18.56 | 19.37 | +0.37 | +1.95% | 0.00 cr | 69.5% | ₹0 cr |
| 10 Aug '26 | 18.81 | 19.59 | 18.80 | 19.00 | +0.22 | +1.17% | 0.00 cr | 92.0% | ₹0 cr |
| 07 Aug '26 | 19.75 | 19.90 | 18.61 | 18.78 | −0.82 | −4.18% | 0.00 cr | 72.2% | ₹0 cr |
| 06 Aug '26 | 19.79 | 19.79 | 18.52 | 19.60 | +0.59 | +3.10% | 0.00 cr | 88.4% | ₹0 cr |
| 05 Aug '26 | 19.10 | 19.48 | 18.55 | 19.01 | +0.12 | +0.64% | 0.00 cr | 73.9% | ₹0 cr |
| 04 Aug '26 | 19.49 | 19.50 | 18.53 | 18.89 | −0.28 | −1.46% | 0.00 cr | 85.0% | ₹0 cr |
| 03 Aug '26 | 18.50 | 19.80 | 18.05 | 19.17 | +0.72 | +3.90% | 0.00 cr | 83.0% | ₹0 cr |
| 31 Jul '26 | 18.70 | 18.70 | 18.00 | 18.45 | +0.03 | +0.16% | 0.00 cr | 81.6% | ₹0 cr |
| 30 Jul '26 | 18.03 | 18.50 | 17.94 | 18.42 | +0.39 | +2.16% | 0.00 cr | 97.6% | ₹0 cr |
| 29 Jul '26 | 19.05 | 19.05 | 17.98 | 18.03 | −0.74 | −3.94% | 0.00 cr | 81.3% | ₹0 cr |
| 28 Jul '26 | 19.00 | 19.09 | 18.55 | 18.77 | +0.09 | +0.48% | 0.00 cr | 85.6% | ₹0 cr |
| 27 Jul '26 | 19.00 | 19.44 | 18.25 | 18.68 | −0.13 | −0.69% | 0.00 cr | 99.2% | ₹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.
