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 | 13.30 | 13.30 | 13.30 | 13.30 | −0.70 | −5.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 14.00 | 14.00 | 14.00 | 14.00 | −0.59 | −4.04% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 14.59 | 14.59 | 14.59 | 14.59 | +0.14 | +0.97% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 14.47 | 14.47 | 14.45 | 14.45 | +0.05 | +0.35% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 14.42 | 14.42 | 14.40 | 14.40 | −0.02 | −0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 14.42 | 14.42 | 14.42 | 14.42 | +0.07 | +0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 14.35 | 14.35 | 14.35 | 14.35 | −0.05 | −0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 14.40 | 14.40 | 14.40 | 14.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 14.33 | 14.40 | 14.33 | 14.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 14.40 | 14.40 | 14.40 | 14.40 | −0.30 | −2.04% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 14.70 | 14.70 | 14.70 | 14.70 | −0.03 | −0.20% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 14.73 | 14.73 | 14.73 | 14.73 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 15.45 | 15.45 | 14.73 | 14.73 | −0.77 | −4.97% | 0.00 cr | 99.8% | ₹0 cr |
| 30 Jul '26 | 15.50 | 15.50 | 15.50 | 15.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 15.50 | 15.50 | 15.50 | 15.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 16.13 | 16.13 | 15.50 | 15.50 | −0.63 | −3.91% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 16.13 | 16.13 | 16.13 | 16.13 | +0.76 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 15.00 | 15.37 | 15.00 | 15.37 | +0.37 | +2.47% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 15.75 | 15.75 | 15.00 | 15.00 | −0.75 | −4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 15.75 | 15.75 | 15.75 | 15.75 | +0.75 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 15.21 | 15.21 | 15.00 | 15.00 | −0.21 | −1.38% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 15.21 | 15.21 | 15.21 | 15.21 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 15.21 | 15.21 | 15.21 | 15.21 | +0.71 | +4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 14.50 | 14.50 | 14.50 | 14.50 | +0.48 | +3.42% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 14.02 | 14.02 | 14.02 | 14.02 | −0.73 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 14.75 | 14.75 | 14.75 | 14.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 14.75 | 14.75 | 14.02 | 14.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 14.02 | 14.75 | 14.02 | 14.75 | +0.00 | +0.00% | 0.00 cr | 91.9% | ₹0 cr |
| 29 Jun '26 | 14.75 | 14.75 | 14.75 | 14.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 14.75 | 14.75 | 14.75 | 14.75 | +0.00 | +0.00% | 0.00 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.
