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 | 17.74 | 18.62 | 17.01 | 18.62 | +0.88 | +4.96% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 16.81 | 18.43 | 16.81 | 17.74 | +0.08 | +0.45% | 0.01 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 19.43 | 19.43 | 17.66 | 17.66 | −0.92 | −4.95% | 0.01 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 19.55 | 19.55 | 18.58 | 18.58 | −0.97 | −4.96% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 20.57 | 20.57 | 19.55 | 19.55 | −1.02 | −4.96% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 21.21 | 22.00 | 20.15 | 20.57 | −0.64 | −3.02% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 20.27 | 21.40 | 19.41 | 21.21 | +0.82 | +4.02% | 0.01 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 19.90 | 20.39 | 18.45 | 20.39 | +0.97 | +4.99% | 0.01 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 18.91 | 20.03 | 18.73 | 19.42 | −0.15 | −0.77% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 19.71 | 20.69 | 18.73 | 19.57 | −0.14 | −0.71% | 0.01 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 20.18 | 20.18 | 19.71 | 19.71 | −0.40 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 20.28 | 20.28 | 20.11 | 20.11 | +0.21 | +1.06% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 19.70 | 19.90 | 19.14 | 19.90 | +0.37 | +1.89% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 19.53 | 19.53 | 19.30 | 19.53 | +0.38 | +1.98% | 0.01 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 19.21 | 19.22 | 19.15 | 19.15 | +0.30 | +1.59% | 0.01 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 19.40 | 19.40 | 18.85 | 18.85 | −0.26 | −1.36% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 19.11 | 19.11 | 19.11 | 19.11 | +0.37 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 18.74 | 18.74 | 18.74 | 18.74 | +0.36 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 18.03 | 18.38 | 18.03 | 18.38 | +0.36 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 18.38 | 18.38 | 18.02 | 18.02 | −0.36 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 18.40 | 18.40 | 17.68 | 18.38 | +0.34 | +1.88% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 17.51 | 18.04 | 17.34 | 18.04 | +0.35 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 17.86 | 17.86 | 17.69 | 17.69 | −0.36 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 18.17 | 18.17 | 17.90 | 18.05 | −0.12 | −0.66% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 18.17 | 18.17 | 18.17 | 18.17 | +0.35 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 17.48 | 17.82 | 17.14 | 17.82 | +0.34 | +1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 17.48 | 17.48 | 17.48 | 17.48 | −0.35 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 17.85 | 17.85 | 17.83 | 17.83 | −0.36 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 18.20 | 18.35 | 18.19 | 18.19 | −0.37 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 18.56 | 18.93 | 18.56 | 18.56 | −0.37 | −1.95% | 0.00 cr | 100.0% | ₹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.
