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 | 14.67 | 14.68 | 14.33 | 14.68 | +0.69 | +4.93% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 13.77 | 14.19 | 13.00 | 13.99 | +0.31 | +2.27% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 12.86 | 13.82 | 12.82 | 13.68 | +0.19 | +1.41% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 13.22 | 14.11 | 12.80 | 13.49 | +0.03 | +0.22% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 14.14 | 14.14 | 13.22 | 13.46 | −0.05 | −0.37% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 13.67 | 14.06 | 13.22 | 13.51 | −0.10 | −0.73% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 13.37 | 14.04 | 13.22 | 13.61 | +0.23 | +1.72% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 13.48 | 14.01 | 13.36 | 13.38 | +0.03 | +0.22% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 13.79 | 13.80 | 13.24 | 13.35 | +0.13 | +0.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 14.60 | 14.60 | 13.22 | 13.22 | −0.69 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 13.86 | 13.91 | 13.01 | 13.91 | +0.66 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 13.19 | 13.25 | 12.66 | 13.25 | +0.63 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 12.02 | 12.62 | 12.02 | 12.62 | +0.60 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 12.10 | 12.93 | 12.00 | 12.02 | −0.56 | −4.45% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 12.51 | 12.87 | 12.40 | 12.58 | +0.07 | +0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 12.52 | 13.35 | 12.50 | 12.51 | −0.57 | −4.36% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 13.97 | 13.97 | 13.06 | 13.08 | −0.56 | −4.11% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 13.00 | 13.90 | 12.78 | 13.64 | +0.31 | +2.33% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 14.04 | 14.10 | 12.90 | 13.33 | −0.16 | −1.19% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 13.81 | 14.79 | 13.39 | 13.49 | −0.60 | −4.26% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 13.75 | 14.90 | 13.73 | 14.09 | −0.36 | −2.49% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 15.88 | 15.90 | 14.40 | 14.45 | −0.70 | −4.62% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 15.00 | 15.15 | 14.10 | 15.15 | +0.72 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 14.49 | 14.49 | 14.05 | 14.43 | +0.63 | +4.57% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 13.80 | 13.80 | 13.41 | 13.80 | +0.65 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 12.60 | 13.15 | 12.60 | 13.15 | +0.62 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 12.59 | 12.65 | 11.55 | 12.53 | +0.48 | +3.98% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 11.85 | 12.99 | 11.85 | 12.05 | −0.41 | −3.29% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 12.51 | 13.43 | 12.45 | 12.46 | −0.64 | −4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 14.04 | 14.04 | 12.72 | 13.10 | −0.28 | −2.09% | 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.
