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 | 15.25 | 15.30 | 14.65 | 15.30 | +0.72 | +4.94% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 14.17 | 14.58 | 14.17 | 14.58 | +0.69 | +4.97% | 0.00 cr | 85.2% | ₹0 cr |
| 02 Sep '26 | 13.30 | 13.89 | 13.00 | 13.89 | +0.66 | +4.99% | 0.01 cr | 85.1% | ₹0 cr |
| 01 Sep '26 | 13.23 | 13.23 | 12.25 | 13.23 | +0.63 | +5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 12.59 | 12.60 | 12.57 | 12.60 | +0.60 | +5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 11.40 | 12.00 | 11.23 | 12.00 | +0.57 | +4.99% | 0.01 cr | 91.2% | ₹0 cr |
| 27 Aug '26 | 11.75 | 11.75 | 11.15 | 11.43 | −0.19 | −1.64% | 0.00 cr | 52.6% | ₹0 cr |
| 26 Aug '26 | 11.69 | 11.70 | 10.65 | 11.62 | +0.41 | +3.66% | 0.00 cr | 58.6% | ₹0 cr |
| 25 Aug '26 | 12.35 | 12.35 | 11.20 | 11.21 | −0.57 | −4.84% | 0.01 cr | 57.1% | ₹0 cr |
| 24 Aug '26 | 12.55 | 12.90 | 11.69 | 11.78 | −0.52 | −4.23% | 0.01 cr | 79.4% | ₹0 cr |
| 21 Aug '26 | 12.45 | 12.45 | 12.05 | 12.30 | +0.44 | +3.71% | 0.01 cr | 71.0% | ₹0 cr |
| 20 Aug '26 | 11.01 | 11.86 | 11.00 | 11.86 | +0.56 | +4.96% | 0.02 cr | 75.6% | ₹0 cr |
| 19 Aug '26 | 11.26 | 12.44 | 11.26 | 11.30 | −0.55 | −4.64% | 0.15 cr | 68.0% | ₹2 cr |
| 18 Aug '26 | 11.85 | 11.85 | 11.85 | 11.85 | −0.62 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 12.47 | 12.47 | 12.47 | 12.47 | −0.65 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 13.12 | 13.12 | 13.12 | 13.12 | −0.69 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 13.81 | 13.81 | 13.81 | 13.81 | −0.72 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 14.53 | 14.53 | 14.53 | 14.53 | −0.76 | −4.97% | 0.01 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 15.29 | 15.29 | 15.29 | 15.29 | −0.80 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 16.09 | 16.09 | 16.09 | 16.09 | −0.84 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 16.93 | 16.93 | 16.93 | 16.93 | −0.89 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 17.82 | 17.82 | 17.82 | 17.82 | −0.93 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 18.75 | 18.75 | 18.75 | 18.75 | −0.98 | −4.97% | 0.01 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 19.73 | 19.73 | 19.73 | 19.73 | −1.03 | −4.96% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 20.76 | 20.76 | 20.76 | 20.76 | −1.09 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 21.85 | 21.85 | 21.85 | 21.85 | −1.14 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 22.99 | 22.99 | 22.99 | 22.99 | −1.20 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 24.19 | 24.19 | 24.19 | 24.19 | −1.27 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 25.46 | 25.46 | 25.46 | 25.46 | −1.33 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 26.79 | 26.79 | 26.79 | 26.79 | −1.41 | −5.00% | 0.01 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.
