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 | 14.50 | 15.15 | 14.50 | 14.90 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 14.93 | 14.95 | 14.50 | 14.90 | −0.05 | −0.33% | 0.00 cr | 99.0% | ₹0 cr |
| 02 Sep '26 | 14.67 | 14.98 | 14.27 | 14.95 | +0.38 | +2.61% | 0.00 cr | 96.0% | ₹0 cr |
| 01 Sep '26 | 16.00 | 16.25 | 13.96 | 14.57 | −0.76 | −4.96% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 16.25 | 16.25 | 14.51 | 15.33 | −0.53 | −3.34% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 16.24 | 16.24 | 15.25 | 15.86 | −0.14 | −0.88% | 0.00 cr | 81.6% | ₹0 cr |
| 27 Aug '26 | 15.75 | 16.20 | 15.00 | 16.00 | +0.40 | +2.56% | 0.00 cr | 83.6% | ₹0 cr |
| 26 Aug '26 | 15.75 | 15.82 | 15.02 | 15.60 | +0.34 | +2.23% | 0.00 cr | 77.7% | ₹0 cr |
| 25 Aug '26 | 15.50 | 15.98 | 15.00 | 15.26 | −0.32 | −2.05% | 0.00 cr | 91.4% | ₹0 cr |
| 24 Aug '26 | 15.91 | 16.00 | 15.35 | 15.58 | −0.35 | −2.20% | 0.00 cr | 75.8% | ₹0 cr |
| 21 Aug '26 | 16.00 | 16.20 | 15.25 | 15.93 | +0.12 | +0.76% | 0.00 cr | 70.0% | ₹0 cr |
| 20 Aug '26 | 15.68 | 16.20 | 15.50 | 15.81 | +0.06 | +0.38% | 0.00 cr | 46.5% | ₹0 cr |
| 19 Aug '26 | 15.50 | 15.75 | 15.40 | 15.75 | −0.04 | −0.25% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 15.98 | 16.29 | 15.50 | 15.79 | −0.19 | −1.19% | 0.00 cr | 97.8% | ₹0 cr |
| 17 Aug '26 | 16.49 | 16.49 | 15.50 | 15.98 | −0.51 | −3.09% | 0.00 cr | 79.0% | ₹0 cr |
| 14 Aug '26 | 16.50 | 16.50 | 16.05 | 16.49 | −0.01 | −0.06% | 0.00 cr | 99.8% | ₹0 cr |
| 13 Aug '26 | 16.55 | 16.55 | 16.08 | 16.50 | −0.09 | −0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 16.69 | 16.69 | 15.90 | 16.59 | +0.20 | +1.22% | 0.00 cr | 89.8% | ₹0 cr |
| 11 Aug '26 | 16.39 | 16.75 | 16.05 | 16.39 | −0.08 | −0.49% | 0.00 cr | 65.0% | ₹0 cr |
| 10 Aug '26 | 16.68 | 16.68 | 16.16 | 16.47 | −0.29 | −1.73% | 0.00 cr | 99.3% | ₹0 cr |
| 07 Aug '26 | 16.05 | 16.90 | 15.97 | 16.76 | +0.68 | +4.23% | 0.00 cr | 69.7% | ₹0 cr |
| 06 Aug '26 | 16.10 | 16.75 | 16.05 | 16.08 | −0.42 | −2.55% | 0.00 cr | 99.9% | ₹0 cr |
| 05 Aug '26 | 16.75 | 16.75 | 16.15 | 16.50 | −0.10 | −0.60% | 0.00 cr | 96.5% | ₹0 cr |
| 04 Aug '26 | 16.48 | 16.75 | 16.00 | 16.60 | +0.23 | +1.41% | 0.00 cr | 49.6% | ₹0 cr |
| 03 Aug '26 | 15.90 | 16.49 | 15.90 | 16.37 | +0.39 | +2.44% | 0.00 cr | 54.3% | ₹0 cr |
| 31 Jul '26 | 16.50 | 16.50 | 15.54 | 15.98 | −0.07 | −0.44% | 0.00 cr | 92.9% | ₹0 cr |
| 30 Jul '26 | 15.40 | 16.29 | 15.40 | 16.05 | −0.15 | −0.93% | 0.00 cr | 79.1% | ₹0 cr |
| 29 Jul '26 | 16.70 | 16.70 | 15.71 | 16.20 | −0.50 | −2.99% | 0.00 cr | 59.5% | ₹0 cr |
| 28 Jul '26 | 15.89 | 16.75 | 15.89 | 16.70 | +0.81 | +5.10% | 0.00 cr | 92.5% | ₹0 cr |
| 27 Jul '26 | 16.00 | 16.00 | 15.68 | 15.89 | −0.05 | −0.31% | 0.00 cr | 96.5% | ₹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.
