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 | 18.80 | 18.80 | 18.80 | 18.80 | +0.84 | +4.68% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 17.96 | 17.96 | 17.96 | 17.96 | −0.94 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 19.40 | 19.40 | 18.90 | 18.90 | −0.10 | −0.53% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 19.00 | 19.00 | 19.00 | 19.00 | −0.99 | −4.95% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 19.99 | 19.99 | 19.99 | 19.99 | +0.59 | +3.04% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 19.90 | 19.90 | 18.43 | 19.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 19.45 | 19.45 | 19.40 | 19.40 | −0.49 | −2.46% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 19.98 | 19.98 | 19.89 | 19.89 | +0.62 | +3.22% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 19.78 | 19.78 | 19.27 | 19.27 | +0.35 | +1.85% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 19.65 | 19.65 | 17.83 | 18.92 | +0.16 | +0.85% | 0.00 cr | 99.1% | ₹0 cr |
| 19 Aug '26 | 18.76 | 18.76 | 18.76 | 18.76 | +0.26 | +1.41% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 18.50 | 18.50 | 18.50 | 18.50 | +0.77 | +4.34% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 16.85 | 17.73 | 16.85 | 17.73 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 17.73 | 17.73 | 17.73 | 17.73 | −0.93 | −4.98% | 0.00 cr | 92.3% | ₹0 cr |
| 13 Aug '26 | 18.66 | 18.66 | 18.66 | 18.66 | +0.09 | +0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 17.53 | 18.57 | 17.53 | 18.57 | +0.12 | +0.65% | 0.00 cr | 98.7% | ₹0 cr |
| 11 Aug '26 | 17.79 | 18.45 | 17.79 | 18.45 | −0.27 | −1.44% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 18.72 | 18.72 | 18.72 | 18.72 | −0.98 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 18.05 | 19.70 | 18.04 | 19.70 | +0.72 | +3.79% | 0.00 cr | 50.0% | ₹0 cr |
| 06 Aug '26 | 17.90 | 18.98 | 17.90 | 18.98 | +0.00 | +0.00% | 0.00 cr | 62.7% | ₹0 cr |
| 05 Aug '26 | 19.01 | 19.02 | 18.98 | 18.98 | −1.02 | −5.10% | 0.00 cr | 86.4% | ₹0 cr |
| 04 Aug '26 | 20.00 | 20.00 | 20.00 | 20.00 | +0.00 | +0.00% | 0.00 cr | 99.8% | ₹0 cr |
| 03 Aug '26 | 17.50 | 20.00 | 17.50 | 20.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 17.50 | 20.00 | 17.50 | 20.00 | +2.52 | +14.42% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 17.00 | 17.50 | 17.00 | 17.48 | +0.48 | +2.82% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 16.01 | 17.00 | 16.01 | 17.00 | −1.00 | −5.56% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 18.49 | 18.49 | 16.51 | 18.00 | −0.58 | −3.12% | 0.00 cr | 74.9% | ₹0 cr |
| 24 Jul '26 | 16.00 | 18.58 | 16.00 | 18.58 | +2.58 | +16.12% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 16.00 | 16.00 | 16.00 | 16.00 | −0.98 | −5.77% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 16.98 | 16.98 | 16.98 | 16.98 | −0.03 | −0.18% | 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.
