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 | 17.14 | 17.15 | 15.53 | 17.01 | +0.67 | +4.10% | 0.58 cr | — | ₹10 cr |
| 03 Sep '26 | 16.33 | 16.34 | 16.33 | 16.34 | +0.77 | +4.95% | 0.55 cr | 100.0% | ₹9 cr |
| 02 Sep '26 | 15.56 | 15.57 | 15.56 | 15.57 | +0.74 | +4.99% | 0.49 cr | 100.0% | ₹8 cr |
| 01 Sep '26 | 14.82 | 14.83 | 14.82 | 14.83 | +0.70 | +4.95% | 0.40 cr | — | ₹6 cr |
| 31 Aug '26 | 14.12 | 14.13 | 14.12 | 14.13 | +0.67 | +4.98% | 0.43 cr | — | ₹6 cr |
| 28 Aug '26 | 13.45 | 13.46 | 13.45 | 13.46 | +1.22 | +9.97% | 0.66 cr | 67.3% | ₹9 cr |
| 27 Aug '26 | 12.23 | 12.24 | 10.25 | 12.24 | +1.11 | +9.97% | 1.59 cr | 79.5% | ₹19 cr |
| 26 Aug '26 | 10.50 | 11.13 | 9.32 | 11.13 | +1.85 | +19.94% | 1.56 cr | 24.0% | ₹17 cr |
| 25 Aug '26 | 7.80 | 9.28 | 7.80 | 9.28 | +1.54 | +19.90% | 1.42 cr | 24.3% | ₹13 cr |
| 24 Aug '26 | 6.32 | 7.74 | 6.32 | 7.74 | +1.29 | +20.00% | 0.48 cr | 53.6% | ₹4 cr |
| 21 Aug '26 | 6.53 | 7.70 | 6.30 | 6.45 | −0.15 | −2.27% | 0.01 cr | 78.2% | ₹0 cr |
| 20 Aug '26 | 6.60 | 7.00 | 6.16 | 6.60 | +0.07 | +1.07% | 0.01 cr | 72.5% | ₹0 cr |
| 19 Aug '26 | 6.60 | 7.05 | 6.11 | 6.53 | −0.14 | −2.10% | 0.13 cr | 98.3% | ₹1 cr |
| 18 Aug '26 | 6.70 | 6.88 | 6.21 | 6.67 | −0.03 | −0.45% | 0.01 cr | 55.0% | ₹0 cr |
| 17 Aug '26 | 6.45 | 6.80 | 5.81 | 6.70 | +0.25 | +3.88% | 0.04 cr | 54.5% | ₹0 cr |
| 14 Aug '26 | 8.00 | 9.54 | 6.36 | 6.45 | −1.50 | −18.87% | 0.41 cr | 48.7% | ₹3 cr |
| 13 Aug '26 | 7.95 | 8.02 | 7.95 | 7.95 | +0.05 | +0.63% | 0.04 cr | 85.9% | ₹0 cr |
| 12 Aug '26 | 8.00 | 8.00 | 7.90 | 7.90 | +0.02 | +0.25% | 0.01 cr | 76.2% | ₹0 cr |
| 11 Aug '26 | 7.85 | 7.90 | 7.85 | 7.88 | +0.09 | +1.16% | 0.01 cr | 61.2% | ₹0 cr |
| 10 Aug '26 | 7.77 | 7.80 | 7.75 | 7.79 | +0.09 | +1.17% | 0.02 cr | 96.2% | ₹0 cr |
| 07 Aug '26 | 7.70 | 7.71 | 7.65 | 7.70 | +0.09 | +1.18% | 0.01 cr | 78.3% | ₹0 cr |
| 06 Aug '26 | 7.60 | 7.65 | 7.55 | 7.61 | +0.12 | +1.60% | 0.02 cr | 96.1% | ₹0 cr |
| 05 Aug '26 | 7.45 | 7.50 | 7.45 | 7.49 | +0.11 | +1.49% | 0.01 cr | 61.1% | ₹0 cr |
| 04 Aug '26 | 7.35 | 7.40 | 7.35 | 7.38 | +0.10 | +1.37% | 0.01 cr | 63.6% | ₹0 cr |
| 03 Aug '26 | 7.30 | 7.32 | 7.25 | 7.28 | +0.07 | +0.97% | 0.01 cr | 82.1% | ₹0 cr |
| 31 Jul '26 | 7.20 | 7.25 | 7.20 | 7.21 | +0.05 | +0.70% | 0.01 cr | 74.4% | ₹0 cr |
| 30 Jul '26 | 7.15 | 7.20 | 7.15 | 7.16 | +0.07 | +0.99% | 0.00 cr | 61.6% | ₹0 cr |
| 29 Jul '26 | 7.03 | 7.11 | 7.03 | 7.09 | +0.06 | +0.85% | 0.02 cr | 16.9% | ₹0 cr |
| 28 Jul '26 | 6.99 | 7.05 | 6.99 | 7.03 | +0.04 | +0.57% | 0.01 cr | 55.4% | ₹0 cr |
| 27 Jul '26 | 7.15 | 7.15 | 6.74 | 6.99 | +0.01 | +0.14% | 0.03 cr | 19.5% | ₹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.
