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 | 17.97 | 18.01 | 17.97 | 18.01 | +0.04 | +0.22% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 19.20 | 19.20 | 17.97 | 17.97 | −0.93 | −4.92% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 18.66 | 19.00 | 18.66 | 18.90 | −0.10 | −0.53% | 0.00 cr | 92.7% | ₹0 cr |
| 27 Aug '26 | 18.50 | 19.00 | 18.50 | 19.00 | +0.00 | +0.00% | 0.00 cr | 86.8% | ₹0 cr |
| 26 Aug '26 | 19.00 | 19.00 | 19.00 | 19.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 19.00 | 19.00 | 19.00 | 19.00 | +0.44 | +2.37% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 18.50 | 18.56 | 18.50 | 18.56 | −0.39 | −2.06% | 0.00 cr | 69.9% | ₹0 cr |
| 21 Aug '26 | 18.95 | 18.95 | 18.95 | 18.95 | −0.05 | −0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 19.00 | 19.00 | 19.00 | 19.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 18.99 | 19.00 | 18.99 | 19.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 19.25 | 19.25 | 18.74 | 19.00 | +0.08 | +0.42% | 0.00 cr | 96.2% | ₹0 cr |
| 17 Aug '26 | 20.10 | 20.90 | 18.92 | 18.92 | −0.99 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 19.91 | 20.01 | 19.91 | 19.91 | −1.04 | −4.96% | 0.00 cr | 69.9% | ₹0 cr |
| 12 Aug '26 | 22.03 | 22.03 | 20.95 | 20.95 | −1.10 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 23.19 | 23.19 | 22.04 | 22.05 | −1.14 | −4.92% | 0.00 cr | 95.6% | ₹0 cr |
| 10 Aug '26 | 21.95 | 23.20 | 21.95 | 23.19 | +1.05 | +4.74% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 21.10 | 22.14 | 21.10 | 22.14 | +1.04 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 20.11 | 21.10 | 20.11 | 21.10 | +1.00 | +4.98% | 0.00 cr | 93.9% | ₹0 cr |
| 05 Aug '26 | 21.10 | 21.10 | 20.10 | 20.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 20.10 | 20.10 | 20.10 | 20.10 | +0.95 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 19.15 | 19.15 | 19.15 | 19.15 | +0.90 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 18.00 | 18.25 | 18.00 | 18.25 | +0.86 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 17.39 | 17.39 | 17.37 | 17.39 | +0.02 | +0.12% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 17.37 | 17.37 | 17.37 | 17.37 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 17.76 | 17.76 | 16.95 | 17.37 | −0.44 | −2.47% | 0.00 cr | 76.5% | ₹0 cr |
| 24 Jul '26 | 17.81 | 17.81 | 17.81 | 17.81 | +0.13 | +0.74% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 19.00 | 19.38 | 17.68 | 17.68 | −0.93 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 17.85 | 18.61 | 17.85 | 18.61 | +0.88 | +4.96% | 0.00 cr | 99.8% | ₹0 cr |
| 17 Jul '26 | 17.74 | 17.74 | 17.66 | 17.73 | +0.08 | +0.45% | 0.00 cr | 95.9% | ₹0 cr |
| 15 Jul '26 | 17.63 | 17.65 | 17.63 | 17.65 | +0.02 | +0.11% | 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.
