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 | 18.94 | 17.14 | 17.14 | −0.90 | −4.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 19.82 | 19.82 | 17.94 | 18.04 | −0.84 | −4.45% | 0.00 cr | 78.2% | ₹0 cr |
| 02 Sep '26 | 18.88 | 18.88 | 18.00 | 18.88 | +0.89 | +4.95% | 0.00 cr | 98.5% | ₹0 cr |
| 01 Sep '26 | 17.99 | 17.99 | 16.29 | 17.99 | +0.85 | +4.96% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 17.14 | 17.14 | 16.00 | 17.14 | +0.81 | +4.96% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 16.33 | 16.33 | 14.55 | 16.33 | +1.48 | +9.97% | 0.00 cr | 98.6% | ₹0 cr |
| 27 Aug '26 | 15.17 | 15.25 | 13.60 | 14.85 | +0.89 | +6.38% | 0.00 cr | 80.0% | ₹0 cr |
| 26 Aug '26 | 13.00 | 14.45 | 12.22 | 13.96 | +0.82 | +6.24% | 0.00 cr | 88.7% | ₹0 cr |
| 25 Aug '26 | 11.12 | 13.15 | 11.12 | 13.14 | +1.18 | +9.87% | 0.00 cr | 69.4% | ₹0 cr |
| 24 Aug '26 | 14.24 | 14.24 | 11.75 | 11.96 | −1.04 | −8.00% | 0.00 cr | 98.1% | ₹0 cr |
| 21 Aug '26 | 12.05 | 14.23 | 12.05 | 13.00 | +0.00 | +0.00% | 0.00 cr | 75.4% | ₹0 cr |
| 20 Aug '26 | 12.50 | 13.24 | 10.84 | 13.00 | +0.96 | +7.97% | 0.00 cr | 92.2% | ₹0 cr |
| 19 Aug '26 | 10.50 | 12.04 | 10.50 | 12.04 | +1.09 | +9.95% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 10.97 | 11.19 | 10.02 | 10.95 | −0.03 | −0.27% | 0.00 cr | 66.2% | ₹0 cr |
| 17 Aug '26 | 11.50 | 11.50 | 9.93 | 10.98 | +0.17 | +1.57% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 9.84 | 11.14 | 9.84 | 10.81 | −0.04 | −0.37% | 0.00 cr | 67.8% | ₹0 cr |
| 13 Aug '26 | 10.79 | 11.46 | 9.66 | 10.85 | +0.32 | +3.04% | 0.00 cr | 46.2% | ₹0 cr |
| 12 Aug '26 | 10.61 | 11.15 | 9.67 | 10.53 | −0.08 | −0.75% | 0.00 cr | 62.8% | ₹0 cr |
| 11 Aug '26 | 12.48 | 12.48 | 10.60 | 10.61 | −1.16 | −9.86% | 0.00 cr | 63.9% | ₹0 cr |
| 10 Aug '26 | 12.45 | 12.45 | 11.68 | 11.77 | +0.45 | +3.98% | 0.00 cr | 98.1% | ₹0 cr |
| 07 Aug '26 | 11.00 | 11.32 | 11.00 | 11.32 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 11.50 | 11.53 | 10.45 | 11.32 | +0.33 | +3.00% | 0.00 cr | 84.4% | ₹0 cr |
| 05 Aug '26 | 10.92 | 11.49 | 10.92 | 10.99 | −0.50 | −4.35% | 0.00 cr | 99.4% | ₹0 cr |
| 04 Aug '26 | 12.15 | 12.15 | 11.02 | 11.49 | −0.10 | −0.86% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 11.65 | 11.65 | 10.61 | 11.59 | +0.48 | +4.32% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 10.86 | 11.45 | 10.37 | 11.11 | +0.20 | +1.83% | 0.00 cr | 98.9% | ₹0 cr |
| 30 Jul '26 | 11.43 | 11.43 | 10.91 | 10.91 | −0.57 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 12.59 | 12.59 | 11.48 | 11.48 | −0.60 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 13.20 | 13.20 | 12.05 | 12.08 | −0.56 | −4.43% | 0.00 cr | 93.3% | ₹0 cr |
| 27 Jul '26 | 12.70 | 12.70 | 11.55 | 12.64 | +0.52 | +4.29% | 0.00 cr | 95.4% | ₹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.
