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 | 18.39 | 16.80 | 18.36 | +0.84 | +4.79% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 17.50 | 17.52 | 17.50 | 17.52 | +0.83 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 15.89 | 16.69 | 15.30 | 16.69 | +0.79 | +4.97% | 0.00 cr | 99.7% | ₹0 cr |
| 01 Sep '26 | 15.91 | 15.91 | 15.12 | 15.90 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 16.52 | 17.19 | 15.69 | 15.90 | −0.61 | −3.69% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 17.19 | 17.19 | 16.50 | 16.51 | +0.12 | +0.73% | 0.00 cr | 93.5% | ₹0 cr |
| 27 Aug '26 | 15.29 | 16.39 | 15.29 | 16.39 | +0.78 | +5.00% | 0.00 cr | 89.3% | ₹0 cr |
| 26 Aug '26 | 16.50 | 17.00 | 15.54 | 15.61 | −0.60 | −3.70% | 0.00 cr | 85.3% | ₹0 cr |
| 25 Aug '26 | 16.14 | 17.81 | 16.14 | 16.21 | −0.77 | −4.53% | 0.00 cr | 81.3% | ₹0 cr |
| 24 Aug '26 | 16.15 | 17.00 | 16.15 | 16.98 | −0.02 | −0.12% | 0.00 cr | 86.1% | ₹0 cr |
| 21 Aug '26 | 17.34 | 17.85 | 16.16 | 17.00 | +0.00 | +0.00% | 0.00 cr | 79.5% | ₹0 cr |
| 20 Aug '26 | 17.00 | 17.00 | 17.00 | 17.00 | −0.20 | −1.16% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 17.20 | 17.20 | 17.20 | 17.20 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 16.15 | 17.79 | 16.15 | 17.20 | +0.20 | +1.18% | 0.00 cr | 65.9% | ₹0 cr |
| 17 Aug '26 | 17.37 | 17.37 | 16.50 | 17.00 | −0.03 | −0.18% | 0.00 cr | 99.8% | ₹0 cr |
| 14 Aug '26 | 17.55 | 18.69 | 16.95 | 17.03 | −0.81 | −4.54% | 0.00 cr | 97.2% | ₹0 cr |
| 13 Aug '26 | 17.00 | 17.84 | 17.00 | 17.84 | +0.84 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 17.10 | 17.10 | 16.26 | 17.00 | −0.11 | −0.64% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 18.85 | 18.85 | 17.11 | 17.11 | −0.88 | −4.89% | 0.00 cr | 58.7% | ₹0 cr |
| 10 Aug '26 | 18.00 | 18.00 | 17.99 | 17.99 | −0.01 | −0.06% | 0.00 cr | 99.0% | ₹0 cr |
| 07 Aug '26 | 18.00 | 18.00 | 18.00 | 18.00 | −0.88 | −4.66% | 0.00 cr | 99.5% | ₹0 cr |
| 06 Aug '26 | 18.88 | 18.88 | 18.88 | 18.88 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 18.89 | 18.89 | 18.80 | 18.88 | +0.08 | +0.43% | 0.00 cr | 99.6% | ₹0 cr |
| 30 Jul '26 | 17.86 | 18.80 | 17.86 | 18.80 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 18.75 | 18.80 | 18.75 | 18.80 | −0.07 | −0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 19.49 | 19.49 | 17.79 | 18.87 | +0.15 | +0.80% | 0.00 cr | 99.3% | ₹0 cr |
| 23 Jul '26 | 20.64 | 20.64 | 18.72 | 18.72 | −0.98 | −4.97% | 0.00 cr | 80.0% | ₹0 cr |
| 22 Jul '26 | 19.70 | 19.70 | 19.70 | 19.70 | +0.90 | +4.79% | 0.00 cr | 0.0% | ₹0 cr |
| 21 Jul '26 | 19.78 | 19.78 | 17.96 | 18.80 | −0.10 | −0.53% | 0.00 cr | 98.6% | ₹0 cr |
| 20 Jul '26 | 18.69 | 19.62 | 17.76 | 18.90 | +0.21 | +1.12% | 0.00 cr | 91.4% | ₹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.
