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 | 19.52 | 19.73 | 18.90 | 19.08 | −0.65 | −3.29% | 0.02 cr | — | ₹0 cr |
| 03 Sep '26 | 18.75 | 20.45 | 18.75 | 19.73 | +0.07 | +0.36% | 0.01 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 19.66 | 19.66 | 19.50 | 19.66 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 19.76 | 19.76 | 18.91 | 19.66 | −0.18 | −0.91% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 19.90 | 21.34 | 19.84 | 19.84 | −1.04 | −4.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 18.97 | 20.94 | 18.97 | 20.88 | +0.92 | +4.61% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 19.96 | 19.96 | 19.96 | 19.96 | −1.05 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 21.01 | 21.01 | 21.01 | 21.01 | −1.10 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 25.00 | 27.01 | 22.11 | 22.11 | −2.45 | −9.98% | 0.02 cr | 59.9% | ₹0 cr |
| 24 Aug '26 | 24.26 | 24.78 | 24.25 | 24.56 | +0.29 | +1.19% | 0.02 cr | 90.3% | ₹0 cr |
| 21 Aug '26 | 24.07 | 24.40 | 24.01 | 24.27 | +1.25 | +5.43% | 0.04 cr | 87.3% | ₹1 cr |
| 20 Aug '26 | 23.02 | 24.90 | 23.02 | 23.02 | +0.58 | +2.58% | 0.10 cr | 88.9% | ₹2 cr |
| 19 Aug '26 | 19.00 | 22.44 | 19.00 | 22.44 | +3.74 | +20.00% | 0.17 cr | 79.1% | ₹4 cr |
| 18 Aug '26 | 17.15 | 19.40 | 17.00 | 18.70 | +1.55 | +9.04% | 0.05 cr | 99.5% | ₹1 cr |
| 17 Aug '26 | 16.93 | 18.80 | 16.10 | 17.15 | +0.22 | +1.30% | 0.01 cr | 92.2% | ₹0 cr |
| 14 Aug '26 | 18.48 | 18.48 | 16.50 | 16.93 | −0.54 | −3.09% | 0.02 cr | 92.0% | ₹0 cr |
| 13 Aug '26 | 17.68 | 18.00 | 16.75 | 17.47 | +0.46 | +2.70% | 0.04 cr | 99.9% | ₹1 cr |
| 12 Aug '26 | 17.45 | 17.69 | 16.79 | 17.01 | −0.44 | −2.52% | 0.02 cr | 99.6% | ₹0 cr |
| 11 Aug '26 | 17.91 | 17.91 | 17.00 | 17.45 | +0.63 | +3.75% | 0.03 cr | 98.7% | ₹0 cr |
| 10 Aug '26 | 17.50 | 18.24 | 16.00 | 16.82 | −0.46 | −2.66% | 0.01 cr | 94.2% | ₹0 cr |
| 07 Aug '26 | 17.43 | 18.30 | 16.71 | 17.28 | −0.23 | −1.31% | 0.01 cr | 97.9% | ₹0 cr |
| 06 Aug '26 | 17.14 | 17.89 | 17.10 | 17.51 | +0.01 | +0.06% | 0.08 cr | 95.6% | ₹1 cr |
| 05 Aug '26 | 18.48 | 18.48 | 17.01 | 17.50 | −0.49 | −2.72% | 0.02 cr | 99.4% | ₹0 cr |
| 04 Aug '26 | 16.16 | 17.99 | 16.16 | 17.99 | +1.18 | +7.02% | 0.03 cr | 85.8% | ₹1 cr |
| 03 Aug '26 | 16.67 | 17.69 | 16.00 | 16.81 | +0.06 | +0.36% | 0.02 cr | 99.6% | ₹0 cr |
| 31 Jul '26 | 17.49 | 17.65 | 16.40 | 16.75 | −0.92 | −5.21% | 0.03 cr | 98.3% | ₹1 cr |
| 30 Jul '26 | 17.94 | 17.94 | 17.50 | 17.67 | +0.08 | +0.45% | 0.03 cr | 86.5% | ₹1 cr |
| 29 Jul '26 | 17.50 | 17.95 | 16.81 | 17.59 | +0.37 | +2.15% | 0.03 cr | 87.3% | ₹1 cr |
| 28 Jul '26 | 17.07 | 17.99 | 17.07 | 17.22 | −0.20 | −1.15% | 0.02 cr | 98.3% | ₹0 cr |
| 27 Jul '26 | 17.06 | 17.88 | 17.05 | 17.42 | −0.46 | −2.57% | 0.02 cr | 84.9% | ₹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.
