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 | 18.69 | 19.50 | 18.69 | 19.45 | +0.76 | +4.07% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 18.69 | 18.69 | 18.69 | 18.69 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 18.69 | 18.69 | 18.69 | 18.69 | +0.79 | +4.41% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 17.10 | 17.90 | 17.10 | 17.90 | −0.09 | −0.50% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 17.99 | 17.99 | 17.99 | 17.99 | +0.39 | +2.22% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 16.80 | 17.60 | 16.80 | 17.60 | +0.80 | +4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 16.80 | 16.80 | 16.80 | 16.80 | +0.80 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 16.00 | 16.00 | 16.00 | 16.00 | −0.30 | −1.84% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 16.30 | 16.30 | 16.30 | 16.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 16.30 | 16.30 | 16.30 | 16.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 15.92 | 16.30 | 15.92 | 16.30 | −0.45 | −2.69% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 16.75 | 16.75 | 16.75 | 16.75 | −0.84 | −4.78% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 17.59 | 17.59 | 17.59 | 17.59 | +0.83 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 16.67 | 16.76 | 16.67 | 16.76 | +0.79 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 15.97 | 15.97 | 15.97 | 15.97 | +0.41 | +2.63% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 15.56 | 15.56 | 15.56 | 15.56 | +0.06 | +0.39% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 15.50 | 15.50 | 15.50 | 15.50 | +0.09 | +0.58% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 15.41 | 15.41 | 15.41 | 15.41 | −0.74 | −4.58% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 16.15 | 16.15 | 16.15 | 16.15 | −0.85 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 17.00 | 17.00 | 17.00 | 17.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 15.52 | 17.00 | 15.52 | 17.00 | +0.70 | +4.29% | 0.00 cr | 95.7% | ₹0 cr |
| 28 Jul '26 | 16.30 | 16.30 | 16.30 | 16.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 17.27 | 17.27 | 16.30 | 16.30 | −0.80 | −4.68% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 17.10 | 17.10 | 17.10 | 17.10 | −0.90 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 18.00 | 18.00 | 18.00 | 18.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 18.00 | 18.00 | 18.00 | 18.00 | +0.23 | +1.29% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 17.50 | 17.77 | 17.50 | 17.77 | +0.17 | +0.97% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 16.75 | 17.60 | 16.75 | 17.60 | +0.00 | +0.00% | 0.00 cr | 88.5% | ₹0 cr |
| 13 Jul '26 | 18.63 | 18.63 | 17.60 | 17.60 | −0.85 | −4.61% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 18.45 | 18.45 | 18.45 | 18.45 | −0.20 | −1.07% | 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.
