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 | 17.20 | 18.89 | 17.16 | 17.51 | −0.21 | −1.19% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 18.80 | 18.80 | 17.55 | 17.72 | +0.38 | +2.19% | 0.00 cr | 91.2% | ₹0 cr |
| 02 Sep '26 | 19.67 | 19.67 | 17.28 | 17.34 | −1.40 | −7.47% | 0.00 cr | 79.9% | ₹0 cr |
| 01 Sep '26 | 19.56 | 19.57 | 18.18 | 18.74 | −0.95 | −4.82% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 19.63 | 19.82 | 18.80 | 19.69 | +0.06 | +0.31% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 20.76 | 20.76 | 17.60 | 19.63 | +0.74 | +3.92% | 0.00 cr | 96.3% | ₹0 cr |
| 27 Aug '26 | 19.00 | 19.00 | 17.51 | 18.89 | +0.89 | +4.94% | 0.00 cr | 93.0% | ₹0 cr |
| 26 Aug '26 | 17.91 | 18.99 | 17.91 | 18.00 | +0.00 | +0.00% | 0.00 cr | 50.0% | ₹0 cr |
| 25 Aug '26 | 17.87 | 18.00 | 17.87 | 18.00 | +0.13 | +0.73% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 20.64 | 20.64 | 17.50 | 17.87 | −0.91 | −4.85% | 0.00 cr | 71.2% | ₹0 cr |
| 21 Aug '26 | 18.49 | 18.95 | 17.52 | 18.78 | +0.78 | +4.33% | 0.00 cr | 83.6% | ₹0 cr |
| 20 Aug '26 | 18.00 | 18.95 | 17.52 | 18.00 | −0.95 | −5.01% | 0.00 cr | 62.5% | ₹0 cr |
| 18 Aug '26 | 18.95 | 18.95 | 18.95 | 18.95 | +0.27 | +1.45% | 0.00 cr | 50.0% | ₹0 cr |
| 17 Aug '26 | 18.99 | 18.99 | 18.50 | 18.68 | +0.18 | +0.97% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 19.50 | 19.50 | 18.50 | 18.50 | −0.75 | −3.90% | 0.00 cr | 97.3% | ₹0 cr |
| 13 Aug '26 | 18.10 | 19.79 | 18.10 | 19.25 | +0.94 | +5.13% | 0.00 cr | 98.5% | ₹0 cr |
| 12 Aug '26 | 19.00 | 19.00 | 18.31 | 18.31 | −1.69 | −8.45% | 0.00 cr | 93.9% | ₹0 cr |
| 11 Aug '26 | 19.00 | 20.10 | 19.00 | 20.00 | +1.00 | +5.26% | 0.00 cr | 80.0% | ₹0 cr |
| 10 Aug '26 | 19.30 | 19.30 | 19.00 | 19.00 | −0.30 | −1.55% | 0.00 cr | 91.2% | ₹0 cr |
| 07 Aug '26 | 19.31 | 19.31 | 18.00 | 19.30 | +0.38 | +2.01% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 18.93 | 19.12 | 17.48 | 18.92 | +1.08 | +6.05% | 0.00 cr | 87.6% | ₹0 cr |
| 05 Aug '26 | 18.35 | 18.35 | 17.32 | 17.84 | +0.32 | +1.83% | 0.00 cr | 97.2% | ₹0 cr |
| 04 Aug '26 | 18.84 | 18.84 | 17.52 | 17.52 | −0.28 | −1.57% | 0.00 cr | 61.1% | ₹0 cr |
| 03 Aug '26 | 17.53 | 19.13 | 17.18 | 17.80 | −0.25 | −1.39% | 0.00 cr | 76.9% | ₹0 cr |
| 31 Jul '26 | 18.00 | 19.00 | 17.77 | 18.05 | −0.39 | −2.11% | 0.00 cr | 51.2% | ₹0 cr |
| 30 Jul '26 | 20.32 | 20.32 | 18.29 | 18.44 | −1.88 | −9.25% | 0.00 cr | 63.5% | ₹0 cr |
| 29 Jul '26 | 18.50 | 20.79 | 18.50 | 20.32 | +1.42 | +7.51% | 0.00 cr | 99.8% | ₹0 cr |
| 28 Jul '26 | 17.41 | 19.48 | 17.41 | 18.90 | +0.35 | +1.89% | 0.00 cr | 50.0% | ₹0 cr |
| 27 Jul '26 | 18.55 | 18.55 | 18.55 | 18.55 | −0.11 | −0.59% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 17.15 | 18.90 | 17.15 | 18.66 | +0.76 | +4.25% | 0.00 cr | 77.5% | ₹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.
