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 | 14.90 | 14.90 | 13.12 | 14.25 | +0.61 | +4.47% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 13.75 | 14.49 | 13.00 | 13.64 | +0.12 | +0.89% | 0.00 cr | 78.6% | ₹0 cr |
| 02 Sep '26 | 11.75 | 13.56 | 11.68 | 13.52 | +2.22 | +19.65% | 0.01 cr | 71.5% | ₹0 cr |
| 01 Sep '26 | 11.50 | 11.50 | 10.90 | 11.30 | +0.06 | +0.53% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 13.00 | 14.00 | 11.05 | 11.24 | −1.80 | −13.80% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 14.50 | 14.50 | 12.80 | 13.04 | −1.34 | −9.32% | 0.01 cr | 82.2% | ₹0 cr |
| 27 Aug '26 | 14.26 | 14.75 | 14.00 | 14.38 | +0.13 | +0.91% | 0.00 cr | 93.6% | ₹0 cr |
| 26 Aug '26 | 14.62 | 14.88 | 13.65 | 14.25 | −0.44 | −3.00% | 0.00 cr | 86.4% | ₹0 cr |
| 25 Aug '26 | 14.75 | 14.75 | 14.69 | 14.69 | +0.23 | +1.59% | 0.00 cr | 77.5% | ₹0 cr |
| 24 Aug '26 | 14.25 | 14.68 | 13.75 | 14.46 | +0.30 | +2.12% | 0.00 cr | 95.5% | ₹0 cr |
| 21 Aug '26 | 15.00 | 15.00 | 13.60 | 14.16 | −0.84 | −5.60% | 0.00 cr | 73.6% | ₹0 cr |
| 20 Aug '26 | 14.94 | 15.23 | 14.50 | 15.00 | +0.06 | +0.40% | 0.00 cr | 81.0% | ₹0 cr |
| 19 Aug '26 | 15.25 | 15.50 | 14.50 | 14.94 | +0.12 | +0.81% | 0.00 cr | 83.2% | ₹0 cr |
| 18 Aug '26 | 15.40 | 15.40 | 13.01 | 14.82 | −0.42 | −2.76% | 0.00 cr | 65.8% | ₹0 cr |
| 17 Aug '26 | 15.00 | 15.50 | 13.00 | 15.24 | +0.97 | +6.80% | 0.00 cr | 82.4% | ₹0 cr |
| 14 Aug '26 | 14.40 | 15.00 | 14.00 | 14.27 | −0.03 | −0.21% | 0.00 cr | 97.2% | ₹0 cr |
| 13 Aug '26 | 14.01 | 15.00 | 14.01 | 14.30 | −0.44 | −2.99% | 0.00 cr | 91.7% | ₹0 cr |
| 12 Aug '26 | 15.00 | 15.05 | 14.50 | 14.74 | −0.76 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 15.00 | 16.50 | 15.00 | 15.50 | +0.52 | +3.47% | 0.00 cr | 97.5% | ₹0 cr |
| 10 Aug '26 | 15.00 | 15.00 | 14.98 | 14.98 | +0.43 | +2.96% | 0.00 cr | 96.9% | ₹0 cr |
| 07 Aug '26 | 15.50 | 15.50 | 14.50 | 14.55 | −0.03 | −0.21% | 0.00 cr | 94.5% | ₹0 cr |
| 06 Aug '26 | 15.90 | 16.00 | 14.40 | 14.58 | −1.32 | −8.30% | 0.00 cr | 90.5% | ₹0 cr |
| 05 Aug '26 | 16.00 | 16.45 | 15.80 | 15.90 | −0.10 | −0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 16.50 | 16.50 | 15.70 | 16.00 | −0.50 | −3.03% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 16.75 | 17.40 | 16.50 | 16.50 | −0.25 | −1.49% | 0.00 cr | 99.8% | ₹0 cr |
| 31 Jul '26 | 16.22 | 16.75 | 15.93 | 16.75 | +0.83 | +5.21% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 16.98 | 16.98 | 15.90 | 15.92 | −1.06 | −6.24% | 0.00 cr | 85.1% | ₹0 cr |
| 29 Jul '26 | 17.20 | 17.49 | 16.33 | 16.98 | −0.22 | −1.28% | 0.00 cr | 95.0% | ₹0 cr |
| 28 Jul '26 | 18.24 | 18.24 | 17.20 | 17.20 | −0.55 | −3.10% | 0.00 cr | 88.0% | ₹0 cr |
| 27 Jul '26 | 17.00 | 18.45 | 15.71 | 17.75 | +0.75 | +4.41% | 0.00 cr | 87.9% | ₹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.
