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 | 17.28 | 17.28 | 15.81 | 17.22 | +0.72 | +4.36% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 17.01 | 17.50 | 16.03 | 16.50 | −0.32 | −1.90% | 0.00 cr | 59.3% | ₹0 cr |
| 02 Sep '26 | 16.02 | 16.82 | 16.02 | 16.82 | +0.80 | +4.99% | 0.00 cr | 77.9% | ₹0 cr |
| 01 Sep '26 | 16.02 | 16.02 | 16.02 | 16.02 | +0.07 | +0.44% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 16.29 | 16.29 | 15.91 | 15.95 | −0.67 | −4.03% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 16.59 | 17.32 | 16.58 | 16.62 | +0.12 | +0.73% | 0.00 cr | 96.8% | ₹0 cr |
| 27 Aug '26 | 16.55 | 17.43 | 16.50 | 16.50 | −0.10 | −0.60% | 0.00 cr | 95.4% | ₹0 cr |
| 26 Aug '26 | 16.41 | 18.10 | 16.41 | 16.60 | −0.65 | −3.77% | 0.00 cr | 83.2% | ₹0 cr |
| 25 Aug '26 | 17.27 | 17.27 | 17.25 | 17.25 | +0.80 | +4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 16.25 | 17.00 | 16.00 | 16.45 | +0.20 | +1.23% | 0.00 cr | 93.8% | ₹0 cr |
| 21 Aug '26 | 16.27 | 17.95 | 16.25 | 16.25 | −0.85 | −4.97% | 0.00 cr | 92.4% | ₹0 cr |
| 20 Aug '26 | 17.50 | 17.50 | 16.93 | 17.10 | −0.71 | −3.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 17.69 | 18.69 | 17.69 | 17.81 | −0.81 | −4.35% | 0.00 cr | 97.7% | ₹0 cr |
| 18 Aug '26 | 16.94 | 18.62 | 16.93 | 18.62 | +0.80 | +4.49% | 0.00 cr | 94.9% | ₹0 cr |
| 17 Aug '26 | 18.30 | 18.30 | 16.80 | 17.82 | +0.38 | +2.18% | 0.00 cr | 95.3% | ₹0 cr |
| 14 Aug '26 | 17.00 | 17.84 | 16.27 | 17.44 | +0.32 | +1.87% | 0.00 cr | 89.2% | ₹0 cr |
| 13 Aug '26 | 18.00 | 18.92 | 17.12 | 17.12 | −0.90 | −4.99% | 0.00 cr | 81.6% | ₹0 cr |
| 12 Aug '26 | 19.30 | 19.30 | 18.02 | 18.02 | −0.94 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 17.93 | 18.99 | 17.76 | 18.96 | +0.84 | +4.64% | 0.00 cr | 98.5% | ₹0 cr |
| 10 Aug '26 | 18.06 | 19.96 | 18.06 | 18.12 | −0.89 | −4.68% | 0.00 cr | 94.2% | ₹0 cr |
| 07 Aug '26 | 19.80 | 19.80 | 18.81 | 19.01 | −0.79 | −3.99% | 0.00 cr | 90.1% | ₹0 cr |
| 06 Aug '26 | 17.50 | 20.04 | 17.50 | 19.80 | +1.49 | +8.14% | 0.00 cr | 27.5% | ₹0 cr |
| 05 Aug '26 | 18.31 | 18.31 | 17.90 | 18.31 | +1.66 | +9.97% | 0.00 cr | 56.2% | ₹0 cr |
| 04 Aug '26 | 16.65 | 16.65 | 16.65 | 16.65 | −1.85 | −10.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 18.50 | 18.50 | 17.99 | 18.50 | +1.68 | +9.99% | 0.00 cr | 87.9% | ₹0 cr |
| 31 Jul '26 | 15.63 | 16.83 | 15.63 | 16.82 | +1.51 | +9.86% | 0.00 cr | 99.4% | ₹0 cr |
| 30 Jul '26 | 16.94 | 16.94 | 15.31 | 15.31 | −1.68 | −9.89% | 0.00 cr | 97.9% | ₹0 cr |
| 29 Jul '26 | 16.00 | 17.61 | 14.61 | 16.99 | +0.98 | +6.12% | 0.00 cr | 79.8% | ₹0 cr |
| 28 Jul '26 | 17.57 | 17.57 | 15.22 | 16.01 | +0.03 | +0.19% | 0.00 cr | 93.9% | ₹0 cr |
| 27 Jul '26 | 14.50 | 15.98 | 14.50 | 15.98 | +1.45 | +9.98% | 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.
