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 | 14.45 | 14.45 | 13.66 | 13.83 | −0.17 | −1.21% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 14.00 | 14.76 | 13.38 | 14.00 | +0.41 | +3.02% | 0.00 cr | 63.5% | ₹0 cr |
| 02 Sep '26 | 14.40 | 14.40 | 13.36 | 13.59 | +0.10 | +0.74% | 0.00 cr | 93.5% | ₹0 cr |
| 01 Sep '26 | 14.58 | 14.58 | 12.88 | 13.49 | −0.50 | −3.57% | 0.02 cr | — | ₹0 cr |
| 31 Aug '26 | 14.50 | 15.16 | 13.56 | 13.99 | −0.78 | −5.28% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 14.26 | 15.39 | 14.26 | 14.77 | +0.12 | +0.82% | 0.00 cr | 75.6% | ₹0 cr |
| 27 Aug '26 | 15.30 | 15.69 | 13.81 | 14.65 | −0.34 | −2.27% | 0.00 cr | 75.5% | ₹0 cr |
| 26 Aug '26 | 14.34 | 15.00 | 14.34 | 14.99 | +0.36 | +2.46% | 0.01 cr | 85.5% | ₹0 cr |
| 25 Aug '26 | 15.19 | 15.19 | 14.43 | 14.63 | +0.03 | +0.21% | 0.00 cr | 79.4% | ₹0 cr |
| 24 Aug '26 | 14.59 | 14.95 | 14.52 | 14.60 | −0.06 | −0.41% | 0.00 cr | 96.9% | ₹0 cr |
| 21 Aug '26 | 14.72 | 14.99 | 14.65 | 14.66 | −0.06 | −0.41% | 0.00 cr | 96.5% | ₹0 cr |
| 20 Aug '26 | 15.44 | 15.44 | 14.60 | 14.72 | −0.32 | −2.13% | 0.00 cr | 79.1% | ₹0 cr |
| 19 Aug '26 | 14.56 | 15.49 | 14.52 | 15.04 | +0.48 | +3.30% | 0.00 cr | 72.9% | ₹0 cr |
| 18 Aug '26 | 15.09 | 15.90 | 14.10 | 14.56 | −0.53 | −3.51% | 0.00 cr | 90.0% | ₹0 cr |
| 17 Aug '26 | 14.80 | 15.98 | 14.40 | 15.09 | +0.29 | +1.96% | 0.00 cr | 72.8% | ₹0 cr |
| 14 Aug '26 | 14.22 | 15.10 | 14.22 | 14.80 | +0.27 | +1.86% | 0.00 cr | 83.6% | ₹0 cr |
| 13 Aug '26 | 14.10 | 15.18 | 14.10 | 14.53 | +0.22 | +1.54% | 0.00 cr | 85.9% | ₹0 cr |
| 12 Aug '26 | 13.60 | 14.71 | 13.60 | 14.31 | +0.36 | +2.58% | 0.00 cr | 76.5% | ₹0 cr |
| 11 Aug '26 | 14.50 | 14.50 | 13.63 | 13.95 | −0.30 | −2.11% | 0.00 cr | 54.5% | ₹0 cr |
| 10 Aug '26 | 14.55 | 14.99 | 14.00 | 14.25 | −0.30 | −2.06% | 0.00 cr | 83.6% | ₹0 cr |
| 07 Aug '26 | 14.69 | 14.82 | 14.09 | 14.55 | −0.44 | −2.94% | 0.00 cr | 91.8% | ₹0 cr |
| 06 Aug '26 | 14.83 | 15.34 | 14.45 | 14.99 | +0.16 | +1.08% | 0.00 cr | 73.1% | ₹0 cr |
| 05 Aug '26 | 14.38 | 14.90 | 14.38 | 14.83 | +0.41 | +2.84% | 0.00 cr | 91.2% | ₹0 cr |
| 04 Aug '26 | 14.16 | 15.44 | 14.16 | 14.42 | −0.17 | −1.17% | 0.00 cr | 65.4% | ₹0 cr |
| 03 Aug '26 | 14.30 | 15.20 | 13.30 | 14.59 | +0.77 | +5.57% | 0.01 cr | 63.9% | ₹0 cr |
| 31 Jul '26 | 14.21 | 14.21 | 13.51 | 13.82 | +0.03 | +0.22% | 0.00 cr | 94.1% | ₹0 cr |
| 30 Jul '26 | 14.45 | 14.45 | 13.67 | 13.79 | −0.58 | −4.04% | 0.00 cr | 71.8% | ₹0 cr |
| 29 Jul '26 | 14.00 | 14.40 | 13.89 | 14.37 | +0.02 | +0.14% | 0.00 cr | 77.4% | ₹0 cr |
| 28 Jul '26 | 14.58 | 14.58 | 13.52 | 14.35 | +0.23 | +1.63% | 0.00 cr | 55.4% | ₹0 cr |
| 27 Jul '26 | 14.13 | 14.70 | 13.85 | 14.12 | −0.01 | −0.07% | 0.00 cr | 42.3% | ₹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.
