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 | 18.78 | 18.78 | 17.70 | 17.70 | −0.88 | −4.74% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 18.59 | 18.60 | 17.71 | 18.58 | +0.86 | +4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 17.72 | 17.72 | 17.72 | 17.72 | +0.84 | +4.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 16.63 | 18.20 | 16.63 | 16.88 | −0.62 | −3.54% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 18.27 | 18.27 | 16.65 | 17.50 | +0.10 | +0.57% | 0.00 cr | 90.5% | ₹0 cr |
| 27 Aug '26 | 17.99 | 17.99 | 16.40 | 17.40 | +0.19 | +1.10% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 16.40 | 17.22 | 16.40 | 17.21 | +0.81 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 16.40 | 16.40 | 16.40 | 16.40 | −0.05 | −0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 15.70 | 16.48 | 15.40 | 16.45 | +0.75 | +4.78% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 15.70 | 15.70 | 14.60 | 15.70 | +0.74 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 15.00 | 15.00 | 14.96 | 14.96 | −0.04 | −0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 14.41 | 15.10 | 14.41 | 15.00 | −0.14 | −0.92% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 15.72 | 16.18 | 15.14 | 15.14 | −0.27 | −1.75% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 15.41 | 15.41 | 15.41 | 15.41 | −0.04 | −0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 16.26 | 16.26 | 15.45 | 15.45 | −0.81 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 15.64 | 16.39 | 14.90 | 16.26 | +0.62 | +3.96% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 14.20 | 15.64 | 14.20 | 15.64 | +0.74 | +4.97% | 0.00 cr | 99.9% | ₹0 cr |
| 10 Aug '26 | 16.20 | 16.20 | 14.80 | 14.90 | −0.54 | −3.50% | 0.00 cr | 88.6% | ₹0 cr |
| 07 Aug '26 | 15.44 | 15.44 | 15.44 | 15.44 | +0.72 | +4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 14.73 | 14.73 | 13.33 | 14.72 | +0.69 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 14.63 | 14.99 | 13.90 | 14.03 | −0.60 | −4.10% | 0.00 cr | 85.6% | ₹0 cr |
| 04 Aug '26 | 14.62 | 14.63 | 13.90 | 14.63 | +0.69 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 13.22 | 13.94 | 12.62 | 13.94 | +0.66 | +4.97% | 0.00 cr | 92.7% | ₹0 cr |
| 31 Jul '26 | 14.49 | 14.49 | 13.11 | 13.28 | −0.52 | −3.77% | 0.00 cr | 94.3% | ₹0 cr |
| 30 Jul '26 | 14.37 | 14.37 | 13.23 | 13.80 | +0.11 | +0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 12.80 | 14.14 | 12.80 | 13.69 | +0.22 | +1.63% | 0.00 cr | 99.7% | ₹0 cr |
| 28 Jul '26 | 14.17 | 14.87 | 13.47 | 13.47 | −0.70 | −4.94% | 0.00 cr | 74.2% | ₹0 cr |
| 27 Jul '26 | 14.84 | 15.65 | 14.17 | 14.17 | −0.74 | −4.96% | 0.00 cr | 88.4% | ₹0 cr |
| 24 Jul '26 | 13.79 | 14.99 | 13.79 | 14.91 | +0.40 | +2.76% | 0.00 cr | 89.0% | ₹0 cr |
| 23 Jul '26 | 14.72 | 15.45 | 14.02 | 14.51 | −0.24 | −1.63% | 0.00 cr | 95.1% | ₹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.
