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 | 18.65 | 18.65 | 18.65 | 18.65 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 18.65 | 18.65 | 18.65 | 18.65 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 19.30 | 19.30 | 18.00 | 18.65 | +0.24 | +1.30% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 18.87 | 18.87 | 18.41 | 18.41 | −0.09 | −0.49% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 18.50 | 18.50 | 18.50 | 18.50 | −0.05 | −0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 19.11 | 19.11 | 18.55 | 18.55 | −0.95 | −4.87% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 21.00 | 21.00 | 19.50 | 19.50 | −0.97 | −4.74% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 19.50 | 20.47 | 18.55 | 20.47 | +0.97 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 19.50 | 19.50 | 19.49 | 19.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 20.50 | 20.50 | 19.50 | 19.50 | −1.00 | −4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 21.40 | 21.40 | 20.50 | 20.50 | −0.90 | −4.21% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 21.40 | 21.40 | 21.40 | 21.40 | +0.97 | +4.75% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 21.50 | 21.50 | 20.43 | 20.43 | −1.07 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 22.56 | 22.56 | 20.45 | 21.50 | +0.01 | +0.05% | 0.00 cr | 68.7% | ₹0 cr |
| 13 Aug '26 | 20.08 | 21.50 | 20.08 | 21.49 | +1.00 | +4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 20.60 | 20.60 | 20.49 | 20.49 | +0.87 | +4.43% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 19.62 | 19.62 | 19.60 | 19.62 | +1.78 | +9.98% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 17.84 | 17.84 | 17.84 | 17.84 | +1.62 | +9.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 16.22 | 16.22 | 16.22 | 16.22 | +1.47 | +9.97% | 0.00 cr | 72.2% | ₹0 cr |
| 05 Aug '26 | 14.75 | 14.75 | 14.75 | 14.75 | −0.45 | −2.96% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 15.96 | 15.96 | 15.20 | 15.20 | −0.80 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 16.52 | 16.52 | 15.78 | 16.00 | −0.44 | −2.68% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 17.19 | 17.19 | 16.30 | 16.44 | −0.67 | −3.92% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 15.50 | 17.11 | 15.50 | 17.11 | +0.81 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 16.30 | 16.30 | 16.30 | 16.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 16.30 | 16.30 | 16.30 | 16.30 | +0.03 | +0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 15.60 | 16.27 | 15.50 | 16.27 | +0.77 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 16.05 | 16.05 | 15.50 | 15.50 | −0.55 | −3.43% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 16.00 | 16.05 | 16.00 | 16.05 | −0.45 | −2.73% | 0.00 cr | 99.0% | ₹0 cr |
| 17 Jul '26 | 17.01 | 17.01 | 16.50 | 16.50 | +0.30 | +1.85% | 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.
