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 | 17.85 | 17.85 | 16.15 | 16.15 | −0.85 | −5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 17.00 | 17.00 | 17.00 | 17.00 | −0.20 | −1.16% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 17.20 | 17.20 | 17.20 | 17.20 | −0.10 | −0.58% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 17.30 | 17.30 | 17.30 | 17.30 | +0.30 | +1.76% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 17.20 | 17.20 | 17.00 | 17.00 | −0.72 | −4.06% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 17.88 | 17.88 | 17.72 | 17.72 | −0.16 | −0.89% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 17.78 | 17.90 | 17.78 | 17.88 | +0.10 | +0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 17.78 | 17.78 | 17.78 | 17.78 | −0.02 | −0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 17.80 | 17.80 | 17.80 | 17.80 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 17.83 | 17.83 | 17.80 | 17.80 | +0.79 | +4.64% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 17.01 | 17.01 | 17.01 | 17.01 | −0.89 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 17.90 | 17.90 | 17.90 | 17.90 | −0.60 | −3.24% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 18.50 | 18.50 | 18.50 | 18.50 | −0.15 | −0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 18.65 | 18.65 | 18.65 | 18.65 | −0.05 | −0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 18.74 | 18.74 | 18.70 | 18.70 | −0.05 | −0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 18.75 | 18.75 | 18.75 | 18.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 18.75 | 18.75 | 18.75 | 18.75 | +0.02 | +0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 18.73 | 18.73 | 18.73 | 18.73 | +0.55 | +3.03% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 18.18 | 18.18 | 18.18 | 18.18 | −0.13 | −0.71% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Jun '26 | 18.31 | 18.31 | 18.31 | 18.31 | −0.04 | −0.22% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Jun '26 | 18.35 | 18.35 | 18.35 | 18.35 | −0.05 | −0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jun '26 | 18.40 | 18.40 | 18.40 | 18.40 | −0.10 | −0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jun '26 | 18.50 | 18.50 | 18.50 | 18.50 | −0.15 | −0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jun '26 | 18.65 | 18.65 | 18.65 | 18.65 | −0.05 | −0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Jun '26 | 17.72 | 18.70 | 17.72 | 18.70 | +0.05 | +0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Jun '26 | 18.65 | 18.65 | 18.65 | 18.65 | — | — | 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.
