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 | 17.50 | 18.50 | 17.50 | 17.75 | −0.38 | −2.10% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 18.90 | 18.90 | 18.00 | 18.13 | +0.13 | +0.72% | 0.00 cr | 82.3% | ₹0 cr |
| 02 Sep '26 | 18.00 | 18.00 | 18.00 | 18.00 | −0.22 | −1.21% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 18.22 | 18.22 | 18.22 | 18.22 | −0.89 | −4.66% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 19.11 | 19.11 | 19.11 | 19.11 | −0.01 | −0.05% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 19.19 | 19.37 | 18.50 | 19.12 | +0.67 | +3.63% | 0.00 cr | 76.9% | ₹0 cr |
| 26 Aug '26 | 19.10 | 19.10 | 18.42 | 18.45 | −0.08 | −0.43% | 0.00 cr | 66.7% | ₹0 cr |
| 25 Aug '26 | 18.51 | 18.53 | 18.51 | 18.53 | +0.88 | +4.99% | 0.00 cr | 92.3% | ₹0 cr |
| 24 Aug '26 | 17.65 | 17.65 | 17.59 | 17.65 | +0.84 | +5.00% | 0.00 cr | 93.3% | ₹0 cr |
| 21 Aug '26 | 17.50 | 17.90 | 16.81 | 16.81 | −0.24 | −1.41% | 0.00 cr | 90.0% | ₹0 cr |
| 20 Aug '26 | 17.21 | 17.21 | 17.00 | 17.05 | −0.64 | −3.62% | 0.00 cr | 91.7% | ₹0 cr |
| 19 Aug '26 | 17.56 | 19.00 | 17.56 | 17.69 | −0.73 | −3.96% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 18.66 | 18.66 | 18.42 | 18.42 | −0.68 | −3.56% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 19.99 | 20.00 | 19.10 | 19.10 | −1.00 | −4.98% | 0.00 cr | 62.5% | ₹0 cr |
| 13 Aug '26 | 19.25 | 20.10 | 19.25 | 20.10 | +0.85 | +4.42% | 0.00 cr | 85.7% | ₹0 cr |
| 11 Aug '26 | 19.11 | 19.50 | 19.11 | 19.25 | −0.75 | −3.75% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 19.48 | 20.00 | 19.34 | 20.00 | +0.00 | +0.00% | 0.00 cr | 85.7% | ₹0 cr |
| 07 Aug '26 | 20.00 | 20.05 | 19.25 | 20.00 | −0.03 | −0.15% | 0.00 cr | 85.7% | ₹0 cr |
| 06 Aug '26 | 21.01 | 21.03 | 20.03 | 20.03 | +0.00 | +0.00% | 0.00 cr | 90.9% | ₹0 cr |
| 05 Aug '26 | 20.02 | 20.03 | 20.02 | 20.03 | +0.95 | +4.98% | 0.00 cr | 83.3% | ₹0 cr |
| 04 Aug '26 | 19.15 | 19.15 | 19.00 | 19.08 | −0.55 | −2.80% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 20.49 | 20.49 | 19.61 | 19.63 | −0.32 | −1.60% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 20.32 | 20.32 | 19.80 | 19.95 | −0.05 | −0.25% | 0.02 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 19.55 | 20.50 | 19.55 | 20.00 | −0.25 | −1.23% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 20.25 | 20.25 | 20.25 | 20.25 | +0.75 | +3.85% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 19.50 | 19.50 | 19.10 | 19.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 19.50 | 19.50 | 19.50 | 19.50 | +0.02 | +0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 19.49 | 19.55 | 19.00 | 19.48 | −0.02 | −0.10% | 0.00 cr | 57.1% | ₹0 cr |
| 23 Jul '26 | 20.50 | 20.50 | 19.50 | 19.50 | −0.50 | −2.50% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 20.00 | 20.00 | 20.00 | 20.00 | −0.25 | −1.23% | 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.
