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 | 23.01 | 23.01 | 23.01 | 23.01 | +3.83 | +19.97% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 19.30 | 19.56 | 17.75 | 19.18 | +2.88 | +17.67% | 0.00 cr | 75.0% | ₹0 cr |
| 02 Sep '26 | 16.30 | 16.30 | 16.30 | 16.30 | +0.00 | +0.00% | 0.00 cr | 66.7% | ₹0 cr |
| 01 Sep '26 | 16.30 | 16.30 | 16.30 | 16.30 | −0.70 | −4.12% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 17.00 | 17.00 | 17.00 | 17.00 | +0.70 | +4.29% | 0.00 cr | — | ₹0 cr |
| 25 Aug '26 | 16.30 | 16.30 | 16.30 | 16.30 | −0.30 | −1.81% | 0.00 cr | 50.0% | ₹0 cr |
| 20 Aug '26 | 16.60 | 16.60 | 16.60 | 16.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 16.60 | 16.60 | 16.60 | 16.60 | +0.30 | +1.84% | 0.00 cr | 0.0% | ₹0 cr |
| 18 Aug '26 | 16.30 | 16.30 | 16.30 | 16.30 | −1.10 | −6.32% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 17.50 | 17.50 | 17.40 | 17.40 | +1.10 | +6.75% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 16.30 | 16.30 | 16.30 | 16.30 | −0.85 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 15.50 | 18.59 | 15.50 | 17.15 | +1.65 | +10.65% | 0.00 cr | 91.7% | ₹0 cr |
| 11 Aug '26 | 16.60 | 16.60 | 15.50 | 15.50 | +0.10 | +0.65% | 0.00 cr | 33.3% | ₹0 cr |
| 10 Aug '26 | 15.39 | 15.40 | 15.39 | 15.40 | +1.18 | +8.30% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 13.80 | 16.15 | 13.80 | 14.22 | −1.68 | −10.57% | 0.00 cr | 50.0% | ₹0 cr |
| 06 Aug '26 | 15.75 | 15.92 | 15.75 | 15.90 | +0.43 | +2.78% | 0.00 cr | 50.0% | ₹0 cr |
| 05 Aug '26 | 15.35 | 16.01 | 15.27 | 15.47 | −1.49 | −8.79% | 0.01 cr | 56.7% | ₹0 cr |
| 04 Aug '26 | 17.20 | 17.20 | 16.96 | 16.96 | −0.01 | −0.06% | 0.00 cr | 33.3% | ₹0 cr |
| 03 Aug '26 | 18.40 | 18.40 | 16.97 | 16.97 | −1.88 | −9.97% | 0.00 cr | 66.7% | ₹0 cr |
| 28 Jul '26 | 19.35 | 19.35 | 18.85 | 18.85 | −0.95 | −4.80% | 0.00 cr | 66.7% | ₹0 cr |
| 24 Jul '26 | 19.80 | 20.00 | 19.80 | 19.80 | −0.45 | −2.22% | 0.00 cr | 66.7% | ₹0 cr |
| 23 Jul '26 | 20.25 | 20.25 | 20.25 | 20.25 | +0.25 | +1.25% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 21.21 | 21.21 | 20.00 | 20.00 | +0.71 | +3.68% | 0.00 cr | 75.0% | ₹0 cr |
| 20 Jul '26 | 17.15 | 19.29 | 17.15 | 19.29 | +1.75 | +9.98% | 0.00 cr | 60.0% | ₹0 cr |
| 17 Jul '26 | 17.33 | 17.54 | 17.33 | 17.54 | −1.71 | −8.88% | 0.00 cr | 66.7% | ₹0 cr |
| 15 Jul '26 | 18.55 | 19.25 | 18.55 | 19.25 | +0.25 | +1.32% | 0.00 cr | 66.7% | ₹0 cr |
| 14 Jul '26 | 19.00 | 19.00 | 19.00 | 19.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 19.50 | 19.50 | 19.00 | 19.00 | −0.50 | −2.56% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 19.50 | 19.50 | 19.50 | 19.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 19.50 | 19.50 | 19.50 | 19.50 | −0.53 | −2.65% | 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.
