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 | 16.25 | 16.25 | 16.25 | 16.25 | −0.85 | −4.97% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 17.10 | 18.00 | 17.10 | 17.10 | −0.90 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 18.46 | 18.46 | 18.00 | 18.00 | −0.55 | −2.96% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 17.63 | 18.55 | 17.63 | 18.55 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 18.55 | 18.55 | 18.55 | 18.55 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 18.55 | 18.55 | 18.55 | 18.55 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 18.55 | 18.55 | 18.55 | 18.55 | +0.75 | +4.21% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 16.16 | 17.80 | 16.16 | 17.80 | +0.79 | +4.64% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 17.50 | 17.58 | 17.01 | 17.01 | −0.89 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 17.90 | 17.90 | 17.90 | 17.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 17.11 | 18.20 | 17.11 | 17.90 | −0.10 | −0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 17.10 | 18.20 | 17.10 | 18.00 | +0.01 | +0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 16.63 | 18.00 | 16.63 | 17.99 | +0.49 | +2.80% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 17.50 | 17.50 | 17.50 | 17.50 | −0.46 | −2.56% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 19.25 | 19.25 | 17.96 | 17.96 | −0.94 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 19.25 | 19.25 | 18.90 | 18.90 | +0.39 | +2.11% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 18.51 | 18.51 | 18.51 | 18.51 | +0.01 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 18.65 | 18.65 | 18.50 | 18.50 | +0.65 | +3.64% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 17.85 | 17.85 | 17.85 | 17.85 | +0.85 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 17.70 | 17.70 | 17.00 | 17.00 | −0.70 | −3.95% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 17.80 | 17.80 | 17.70 | 17.70 | +0.70 | +4.12% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 17.07 | 17.07 | 17.00 | 17.00 | +0.74 | +4.55% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 16.26 | 16.26 | 16.26 | 16.26 | +0.76 | +4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 15.76 | 15.76 | 15.50 | 15.50 | +0.49 | +3.26% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 15.01 | 15.01 | 15.01 | 15.01 | +0.01 | +0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 15.05 | 15.05 | 15.00 | 15.00 | +0.09 | +0.60% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 14.93 | 14.93 | 14.91 | 14.91 | −0.09 | −0.60% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 15.00 | 15.00 | 15.00 | 15.00 | −0.05 | −0.33% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 14.54 | 15.05 | 14.54 | 15.05 | +0.38 | +2.59% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 14.67 | 14.67 | 14.67 | 14.67 | +0.01 | +0.07% | 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.
