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 | 13.73 | 13.95 | 13.31 | 13.95 | +0.22 | +1.60% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 13.77 | 13.77 | 13.60 | 13.73 | −0.04 | −0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 14.00 | 14.00 | 13.14 | 13.77 | −0.04 | −0.29% | 0.00 cr | 95.5% | ₹0 cr |
| 31 Aug '26 | 12.82 | 13.87 | 12.82 | 13.81 | +0.42 | +3.14% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 13.50 | 13.53 | 12.91 | 13.39 | +0.22 | +1.67% | 0.00 cr | 99.9% | ₹0 cr |
| 27 Aug '26 | 13.59 | 14.39 | 13.00 | 13.17 | −0.42 | −3.09% | 0.00 cr | 99.1% | ₹0 cr |
| 26 Aug '26 | 14.01 | 14.79 | 13.06 | 13.59 | −0.42 | −3.00% | 0.00 cr | 90.6% | ₹0 cr |
| 25 Aug '26 | 14.28 | 14.98 | 12.75 | 14.01 | +0.01 | +0.07% | 0.00 cr | 99.7% | ₹0 cr |
| 24 Aug '26 | 14.00 | 15.00 | 13.10 | 14.00 | −0.17 | −1.20% | 0.00 cr | 99.0% | ₹0 cr |
| 21 Aug '26 | 15.19 | 16.27 | 13.91 | 14.17 | −0.72 | −4.84% | 0.00 cr | 97.9% | ₹0 cr |
| 20 Aug '26 | 13.86 | 16.63 | 13.86 | 14.89 | −0.24 | −1.59% | 0.00 cr | 95.8% | ₹0 cr |
| 19 Aug '26 | 15.13 | 15.13 | 15.13 | 15.13 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 13.43 | 15.13 | 13.43 | 15.13 | +1.37 | +9.96% | 0.00 cr | 99.0% | ₹0 cr |
| 17 Aug '26 | 14.69 | 14.69 | 13.39 | 13.76 | −0.93 | −6.33% | 0.00 cr | 75.0% | ₹0 cr |
| 14 Aug '26 | 14.20 | 15.54 | 12.76 | 14.69 | +0.56 | +3.96% | 0.00 cr | 96.2% | ₹0 cr |
| 13 Aug '26 | 14.20 | 14.20 | 14.13 | 14.13 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 14.13 | 14.13 | 14.13 | 14.13 | −0.31 | −2.15% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 14.50 | 14.50 | 13.70 | 14.44 | −0.36 | −2.43% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 15.71 | 15.71 | 14.80 | 14.80 | −0.60 | −3.90% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 15.43 | 15.43 | 14.66 | 15.40 | −0.03 | −0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 15.43 | 15.43 | 15.43 | 15.43 | +0.73 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 14.69 | 14.70 | 14.50 | 14.70 | +0.70 | +5.00% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 13.70 | 14.73 | 13.70 | 14.00 | −0.03 | −0.21% | 0.01 cr | 98.4% | ₹0 cr |
| 31 Jul '26 | 15.19 | 15.19 | 13.84 | 14.03 | −0.47 | −3.24% | 0.00 cr | 99.2% | ₹0 cr |
| 30 Jul '26 | 14.30 | 14.50 | 14.09 | 14.50 | +0.20 | +1.40% | 0.00 cr | 99.8% | ₹0 cr |
| 28 Jul '26 | 14.25 | 15.70 | 14.25 | 14.30 | −0.69 | −4.60% | 0.00 cr | 94.0% | ₹0 cr |
| 27 Jul '26 | 14.95 | 14.99 | 14.95 | 14.99 | +0.18 | +1.22% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 15.57 | 15.57 | 14.81 | 14.81 | −0.77 | −4.94% | 0.00 cr | 99.6% | ₹0 cr |
| 23 Jul '26 | 14.26 | 15.60 | 14.25 | 15.58 | +0.65 | +4.35% | 0.00 cr | 89.5% | ₹0 cr |
| 22 Jul '26 | 15.20 | 15.20 | 14.06 | 14.93 | +0.42 | +2.89% | 0.00 cr | 87.5% | ₹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.
