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 | 16.87 | 17.22 | 16.43 | 17.11 | +0.32 | +1.91% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 17.07 | 17.10 | 16.79 | 16.79 | +0.35 | +2.13% | 0.00 cr | 67.1% | ₹0 cr |
| 02 Sep '26 | 16.11 | 16.53 | 15.56 | 16.44 | +0.30 | +1.86% | 0.00 cr | 87.9% | ₹0 cr |
| 01 Sep '26 | 16.26 | 16.99 | 15.67 | 16.14 | −0.35 | −2.12% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 16.71 | 17.26 | 16.46 | 16.49 | −0.83 | −4.79% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 17.00 | 17.49 | 16.61 | 17.32 | +0.25 | +1.46% | 0.00 cr | 79.7% | ₹0 cr |
| 27 Aug '26 | 16.96 | 17.84 | 16.96 | 17.07 | −0.25 | −1.44% | 0.00 cr | 91.9% | ₹0 cr |
| 26 Aug '26 | 17.60 | 17.85 | 17.30 | 17.32 | −0.23 | −1.31% | 0.00 cr | 83.8% | ₹0 cr |
| 25 Aug '26 | 17.60 | 18.18 | 17.50 | 17.55 | −0.10 | −0.57% | 0.00 cr | 86.9% | ₹0 cr |
| 24 Aug '26 | 17.88 | 17.88 | 17.16 | 17.65 | +0.19 | +1.09% | 0.00 cr | 85.0% | ₹0 cr |
| 21 Aug '26 | 17.17 | 17.50 | 17.01 | 17.46 | +0.29 | +1.69% | 0.00 cr | 99.1% | ₹0 cr |
| 20 Aug '26 | 18.35 | 18.35 | 17.10 | 17.17 | −0.82 | −4.56% | 0.00 cr | 80.6% | ₹0 cr |
| 19 Aug '26 | 18.09 | 18.29 | 17.32 | 17.99 | +0.21 | +1.18% | 0.00 cr | 91.5% | ₹0 cr |
| 18 Aug '26 | 17.82 | 18.11 | 16.86 | 17.78 | +0.51 | +2.95% | 0.00 cr | 62.5% | ₹0 cr |
| 17 Aug '26 | 17.26 | 17.43 | 16.81 | 17.27 | −0.23 | −1.31% | 0.00 cr | 84.5% | ₹0 cr |
| 14 Aug '26 | 17.40 | 17.92 | 17.25 | 17.50 | +0.30 | +1.74% | 0.00 cr | 61.8% | ₹0 cr |
| 13 Aug '26 | 17.33 | 17.40 | 16.80 | 17.20 | −0.13 | −0.75% | 0.00 cr | 77.5% | ₹0 cr |
| 12 Aug '26 | 17.03 | 18.26 | 17.03 | 17.33 | −0.35 | −1.98% | 0.00 cr | 76.2% | ₹0 cr |
| 11 Aug '26 | 18.90 | 19.17 | 17.66 | 17.68 | −0.83 | −4.48% | 0.00 cr | 86.1% | ₹0 cr |
| 10 Aug '26 | 18.20 | 18.80 | 18.20 | 18.51 | −0.48 | −2.53% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 19.54 | 19.54 | 18.18 | 18.99 | +0.02 | +0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 20.00 | 20.00 | 18.75 | 18.97 | −0.76 | −3.85% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 19.90 | 19.96 | 18.46 | 19.73 | +0.72 | +3.79% | 0.01 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 17.51 | 19.01 | 17.51 | 19.01 | +0.90 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 17.90 | 18.11 | 16.51 | 18.11 | +0.86 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 16.99 | 17.25 | 16.69 | 17.25 | +0.82 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 16.70 | 17.80 | 16.32 | 16.43 | −0.57 | −3.35% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 16.59 | 17.10 | 16.02 | 17.00 | +0.49 | +2.97% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 17.31 | 17.31 | 16.51 | 16.51 | −0.86 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 17.00 | 17.49 | 17.00 | 17.37 | +0.37 | +2.18% | 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.
