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 | 19.24 | 19.24 | 19.24 | 19.24 | +0.91 | +4.96% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 18.33 | 18.33 | 18.33 | 18.33 | +0.87 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 18.37 | 18.37 | 17.46 | 17.46 | −0.91 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 18.37 | 18.37 | 18.37 | 18.37 | +0.87 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 17.50 | 17.50 | 17.50 | 17.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 17.50 | 17.50 | 17.50 | 17.50 | +0.40 | +2.34% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 17.10 | 17.10 | 17.10 | 17.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 17.10 | 17.10 | 17.10 | 17.10 | −0.90 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 18.06 | 18.06 | 18.00 | 18.00 | +0.80 | +4.65% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 17.20 | 17.25 | 17.20 | 17.20 | −0.90 | −4.97% | 0.00 cr | 90.8% | ₹0 cr |
| 07 Aug '26 | 18.10 | 18.10 | 18.10 | 18.10 | +0.03 | +0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 18.07 | 18.07 | 18.07 | 18.07 | −0.95 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 19.02 | 19.02 | 19.02 | 19.02 | −0.99 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 20.01 | 20.01 | 20.01 | 20.01 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 20.75 | 20.75 | 20.01 | 20.01 | −0.74 | −3.57% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 20.90 | 20.90 | 20.75 | 20.75 | −0.15 | −0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 20.90 | 20.90 | 20.90 | 20.90 | −1.07 | −4.87% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 21.97 | 21.97 | 21.97 | 21.97 | −0.02 | −0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 21.99 | 21.99 | 21.99 | 21.99 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 20.01 | 21.99 | 20.01 | 21.99 | +0.99 | +4.71% | 0.00 cr | 50.0% | ₹0 cr |
| 25 Jun '26 | 21.97 | 21.97 | 21.00 | 21.00 | −0.99 | −4.50% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 21.99 | 21.99 | 21.99 | 21.99 | −1.15 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jun '26 | 23.14 | 23.14 | 23.14 | 23.14 | +1.09 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 22.00 | 22.05 | 22.00 | 22.05 | +1.05 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Jun '26 | 21.00 | 21.00 | 21.00 | 21.00 | +1.00 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jun '26 | 20.00 | 20.00 | 20.00 | 20.00 | −0.76 | −3.66% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jun '26 | 20.76 | 20.76 | 20.76 | 20.76 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Jun '26 | 20.76 | 20.76 | 20.76 | 20.76 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jun '26 | 20.76 | 20.76 | 20.76 | 20.76 | −1.09 | −4.99% | 0.00 cr | 85.5% | ₹0 cr |
| 08 Jun '26 | 21.85 | 22.00 | 21.85 | 21.85 | −1.11 | −4.83% | 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.
