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 | 18.55 | 18.55 | 17.65 | 17.65 | −0.90 | −4.85% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 18.00 | 18.55 | 18.00 | 18.55 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 18.60 | 18.60 | 18.55 | 18.55 | −0.45 | −2.37% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 19.00 | 19.00 | 19.00 | 19.00 | −1.00 | −5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 21.97 | 21.97 | 20.00 | 20.00 | −0.94 | −4.49% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 20.88 | 20.94 | 20.88 | 20.94 | +0.99 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 19.95 | 19.95 | 19.90 | 19.95 | +0.95 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 18.90 | 19.00 | 18.90 | 19.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 19.00 | 19.00 | 19.00 | 19.00 | +0.36 | +1.93% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 18.64 | 18.64 | 18.64 | 18.64 | −0.98 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 19.62 | 19.62 | 19.62 | 19.62 | −1.03 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 18.81 | 20.65 | 18.81 | 20.65 | +0.85 | +4.29% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 19.67 | 19.80 | 18.18 | 19.80 | +0.80 | +4.21% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 18.39 | 19.00 | 18.39 | 19.00 | +0.61 | +3.32% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 18.45 | 20.27 | 18.39 | 18.39 | −0.96 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 17.71 | 19.35 | 17.71 | 19.35 | +0.76 | +4.09% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 16.89 | 18.59 | 16.89 | 18.59 | +0.84 | +4.73% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 17.50 | 19.10 | 17.50 | 17.75 | −0.50 | −2.74% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 18.25 | 18.25 | 18.25 | 18.25 | −0.85 | −4.45% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 19.10 | 19.10 | 19.10 | 19.10 | −0.93 | −4.64% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 20.05 | 20.10 | 20.00 | 20.03 | −0.97 | −4.62% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 22.05 | 22.05 | 21.00 | 21.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 20.50 | 21.00 | 20.50 | 21.00 | +1.00 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 20.60 | 20.60 | 20.00 | 20.00 | −1.05 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 20.05 | 21.05 | 20.05 | 21.05 | +1.00 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 20.05 | 20.05 | 20.05 | 20.05 | −0.95 | −4.52% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 21.00 | 21.00 | 21.00 | 21.00 | −0.83 | −3.80% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 21.75 | 22.00 | 21.75 | 21.83 | −0.87 | −3.83% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 22.70 | 22.70 | 22.70 | 22.70 | −1.01 | −4.26% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 23.71 | 23.71 | 23.71 | 23.71 | −1.24 | −4.97% | 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.
