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 | 15.74 | 15.74 | 15.15 | 15.34 | +0.03 | +0.20% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 15.36 | 15.95 | 15.07 | 15.31 | −0.24 | −1.54% | 0.00 cr | 56.5% | ₹0 cr |
| 02 Sep '26 | 15.59 | 15.73 | 15.36 | 15.55 | −0.04 | −0.26% | 0.00 cr | 61.4% | ₹0 cr |
| 01 Sep '26 | 15.55 | 15.88 | 15.31 | 15.59 | +0.06 | +0.39% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 15.81 | 16.13 | 15.03 | 15.53 | −0.33 | −2.08% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 16.22 | 16.28 | 15.70 | 15.86 | −0.10 | −0.63% | 0.00 cr | 32.9% | ₹0 cr |
| 27 Aug '26 | 15.75 | 16.37 | 15.75 | 15.96 | −0.02 | −0.13% | 0.00 cr | 61.0% | ₹0 cr |
| 26 Aug '26 | 15.53 | 16.00 | 15.53 | 15.98 | +0.30 | +1.91% | 0.00 cr | 93.0% | ₹0 cr |
| 25 Aug '26 | 15.75 | 15.95 | 15.60 | 15.68 | −0.12 | −0.76% | 0.00 cr | 73.3% | ₹0 cr |
| 24 Aug '26 | 15.90 | 16.38 | 15.75 | 15.80 | +0.00 | +0.00% | 0.00 cr | 59.2% | ₹0 cr |
| 21 Aug '26 | 16.00 | 16.09 | 15.75 | 15.80 | −0.15 | −0.94% | 0.00 cr | 90.7% | ₹0 cr |
| 20 Aug '26 | 15.83 | 16.25 | 15.80 | 15.95 | −0.08 | −0.50% | 0.00 cr | 66.7% | ₹0 cr |
| 19 Aug '26 | 16.02 | 16.15 | 15.76 | 16.03 | +0.01 | +0.06% | 0.00 cr | 68.7% | ₹0 cr |
| 18 Aug '26 | 15.93 | 16.25 | 15.72 | 16.02 | +0.09 | +0.56% | 0.00 cr | 66.1% | ₹0 cr |
| 17 Aug '26 | 16.20 | 16.31 | 15.85 | 15.93 | −0.17 | −1.06% | 0.00 cr | 58.1% | ₹0 cr |
| 14 Aug '26 | 15.75 | 16.25 | 15.57 | 16.10 | +0.35 | +2.22% | 0.00 cr | 85.3% | ₹0 cr |
| 13 Aug '26 | 15.83 | 16.10 | 15.70 | 15.75 | −0.18 | −1.13% | 0.00 cr | 92.0% | ₹0 cr |
| 12 Aug '26 | 15.65 | 16.44 | 15.65 | 15.93 | +0.11 | +0.70% | 0.00 cr | 67.3% | ₹0 cr |
| 11 Aug '26 | 16.28 | 16.30 | 15.70 | 15.82 | −0.25 | −1.56% | 0.00 cr | 67.6% | ₹0 cr |
| 10 Aug '26 | 16.48 | 16.48 | 15.86 | 16.07 | +0.00 | +0.00% | 0.00 cr | 82.7% | ₹0 cr |
| 07 Aug '26 | 16.24 | 16.45 | 15.85 | 16.07 | +0.15 | +0.94% | 0.00 cr | 43.4% | ₹0 cr |
| 06 Aug '26 | 16.01 | 16.34 | 15.86 | 15.92 | −0.34 | −2.09% | 0.00 cr | 42.8% | ₹0 cr |
| 05 Aug '26 | 16.00 | 16.40 | 16.00 | 16.26 | +0.08 | +0.49% | 0.00 cr | 88.5% | ₹0 cr |
| 04 Aug '26 | 15.99 | 16.37 | 15.99 | 16.18 | +0.31 | +1.95% | 0.00 cr | 96.1% | ₹0 cr |
| 03 Aug '26 | 15.40 | 16.25 | 15.40 | 15.87 | +0.47 | +3.05% | 0.00 cr | 63.3% | ₹0 cr |
| 31 Jul '26 | 15.25 | 15.55 | 15.25 | 15.40 | +0.02 | +0.13% | 0.00 cr | 76.0% | ₹0 cr |
| 30 Jul '26 | 15.50 | 15.84 | 15.32 | 15.38 | −0.09 | −0.58% | 0.00 cr | 73.7% | ₹0 cr |
| 29 Jul '26 | 16.00 | 16.00 | 15.40 | 15.47 | −0.35 | −2.21% | 0.00 cr | 79.8% | ₹0 cr |
| 28 Jul '26 | 15.98 | 16.00 | 15.62 | 15.82 | +0.05 | +0.32% | 0.00 cr | 79.4% | ₹0 cr |
| 27 Jul '26 | 16.34 | 16.34 | 15.35 | 15.77 | −0.09 | −0.57% | 0.00 cr | 71.7% | ₹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.
