End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 18.50 | 18.50 | 18.30 | 18.30 | +0.04 | +0.22% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 18.50 | 18.50 | 18.00 | 18.26 | −1.24 | −6.36% | 0.00 cr | 80.0% | ₹0 cr |
| 31 Aug '26 | 19.49 | 19.80 | 19.49 | 19.50 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 18.70 | 19.50 | 18.70 | 19.50 | +0.80 | +4.28% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 18.60 | 18.70 | 18.60 | 18.70 | −0.70 | −3.61% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 19.40 | 19.40 | 19.40 | 19.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 19.49 | 19.98 | 18.80 | 19.40 | −0.09 | −0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 18.60 | 19.49 | 18.60 | 19.49 | +0.89 | +4.78% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 18.60 | 18.60 | 18.60 | 18.60 | +0.05 | +0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 18.55 | 18.55 | 18.55 | 18.55 | −0.70 | −3.64% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 18.50 | 19.25 | 18.49 | 19.25 | +0.75 | +4.05% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 18.50 | 18.50 | 18.50 | 18.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 18.00 | 18.50 | 18.00 | 18.50 | −0.05 | −0.27% | 0.00 cr | 50.0% | ₹0 cr |
| 14 Aug '26 | 18.01 | 18.55 | 18.00 | 18.55 | +0.55 | +3.06% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 18.00 | 18.00 | 18.00 | 18.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 18.15 | 18.15 | 18.00 | 18.00 | −0.90 | −4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 18.20 | 18.90 | 18.20 | 18.90 | +0.75 | +4.13% | 0.00 cr | 50.0% | ₹0 cr |
| 06 Aug '26 | 18.10 | 18.15 | 18.10 | 18.15 | +0.43 | +2.43% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 18.00 | 18.00 | 17.72 | 17.72 | −0.28 | −1.56% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 17.67 | 18.00 | 17.67 | 18.00 | −0.35 | −1.91% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 17.13 | 18.35 | 17.13 | 18.35 | +0.47 | +2.63% | 0.00 cr | 66.7% | ₹0 cr |
| 30 Jul '26 | 17.88 | 17.88 | 17.88 | 17.88 | +0.08 | +0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 17.80 | 17.80 | 17.80 | 17.80 | −0.05 | −0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 17.85 | 17.85 | 17.85 | 17.85 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 17.50 | 18.80 | 17.50 | 17.85 | +0.05 | +0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 17.50 | 18.71 | 17.50 | 17.80 | −0.20 | −1.11% | 0.00 cr | 80.0% | ₹0 cr |
| 23 Jul '26 | 18.30 | 18.30 | 18.00 | 18.00 | −0.30 | −1.64% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 18.01 | 18.30 | 18.01 | 18.30 | +0.05 | +0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 18.30 | 18.30 | 18.25 | 18.25 | +0.02 | +0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 18.23 | 18.23 | 18.23 | 18.23 | −0.28 | −1.51% | 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.
