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 | 18.39 | 18.77 | 16.99 | 18.45 | +0.57 | +3.19% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 18.33 | 18.33 | 17.11 | 17.88 | −0.05 | −0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 17.99 | 18.44 | 17.22 | 17.93 | +0.03 | +0.17% | 0.01 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 17.52 | 18.39 | 16.71 | 17.90 | +0.38 | +2.17% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 17.35 | 18.10 | 16.70 | 17.52 | +0.17 | +0.98% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 17.45 | 17.45 | 16.42 | 17.35 | +0.62 | +3.71% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 16.50 | 17.02 | 15.40 | 16.73 | +0.52 | +3.21% | 0.01 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 17.50 | 17.50 | 16.15 | 16.21 | −0.79 | −4.65% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 16.95 | 17.70 | 16.47 | 17.00 | −0.33 | −1.90% | 0.02 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 17.75 | 18.63 | 17.11 | 17.33 | −0.42 | −2.37% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 17.99 | 18.00 | 17.21 | 17.75 | −0.24 | −1.33% | 0.01 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 18.70 | 18.70 | 17.71 | 17.99 | −0.16 | −0.88% | 0.01 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 18.89 | 18.89 | 17.76 | 18.15 | −0.24 | −1.31% | 0.01 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 18.00 | 18.63 | 17.64 | 18.39 | +0.29 | +1.60% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 18.09 | 18.90 | 17.45 | 18.10 | +0.01 | +0.06% | 0.02 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 18.00 | 18.84 | 17.80 | 18.09 | −0.55 | −2.95% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 18.99 | 18.99 | 18.15 | 18.64 | −0.36 | −1.89% | 0.01 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 19.06 | 19.73 | 18.44 | 19.00 | −0.39 | −2.01% | 0.01 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 20.00 | 20.24 | 19.06 | 19.39 | −0.67 | −3.34% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 19.11 | 20.50 | 19.00 | 20.06 | +0.09 | +0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 20.59 | 20.85 | 19.68 | 19.97 | −0.55 | −2.68% | 0.01 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 20.63 | 21.00 | 19.61 | 20.52 | −0.11 | −0.53% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 20.70 | 20.70 | 19.31 | 20.63 | +0.38 | +1.88% | 0.01 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 21.24 | 21.24 | 19.38 | 20.25 | −0.14 | −0.69% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 20.50 | 20.50 | 18.90 | 20.39 | +0.53 | +2.67% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 19.50 | 19.98 | 19.30 | 19.86 | +0.36 | +1.85% | 0.01 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 19.28 | 20.00 | 18.65 | 19.50 | +0.18 | +0.93% | 0.01 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 18.89 | 19.85 | 18.15 | 19.32 | +0.35 | +1.85% | 0.01 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 18.29 | 19.18 | 17.50 | 18.97 | +0.68 | +3.72% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 18.11 | 18.80 | 17.25 | 18.29 | +0.18 | +0.99% | 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.
