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 | 14.75 | 14.95 | 13.72 | 14.65 | +0.31 | +2.16% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 14.02 | 14.50 | 14.02 | 14.34 | +0.32 | +2.28% | 0.00 cr | 97.6% | ₹0 cr |
| 02 Sep '26 | 14.73 | 14.73 | 14.00 | 14.02 | −0.14 | −0.99% | 0.00 cr | 83.8% | ₹0 cr |
| 01 Sep '26 | 14.43 | 14.43 | 14.02 | 14.16 | −0.27 | −1.87% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 14.42 | 14.74 | 14.17 | 14.43 | −0.48 | −3.22% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 14.50 | 15.00 | 14.30 | 14.91 | +0.41 | +2.83% | 0.00 cr | 99.8% | ₹0 cr |
| 27 Aug '26 | 15.23 | 15.23 | 14.48 | 14.50 | −0.74 | −4.86% | 0.00 cr | 93.1% | ₹0 cr |
| 26 Aug '26 | 15.25 | 15.25 | 15.00 | 15.24 | +0.24 | +1.60% | 0.00 cr | 53.3% | ₹0 cr |
| 25 Aug '26 | 15.50 | 15.50 | 14.75 | 15.00 | −0.23 | −1.51% | 0.00 cr | 99.9% | ₹0 cr |
| 24 Aug '26 | 14.99 | 15.49 | 14.75 | 15.23 | +0.24 | +1.60% | 0.00 cr | 87.1% | ₹0 cr |
| 21 Aug '26 | 14.55 | 15.55 | 14.55 | 14.99 | −0.04 | −0.27% | 0.00 cr | 93.4% | ₹0 cr |
| 20 Aug '26 | 15.25 | 15.84 | 15.00 | 15.03 | −0.58 | −3.72% | 0.00 cr | 73.5% | ₹0 cr |
| 19 Aug '26 | 15.80 | 16.00 | 15.18 | 15.61 | −0.29 | −1.82% | 0.00 cr | 59.0% | ₹0 cr |
| 18 Aug '26 | 16.22 | 16.22 | 15.51 | 15.90 | −0.10 | −0.62% | 0.00 cr | 93.3% | ₹0 cr |
| 17 Aug '26 | 15.50 | 16.75 | 15.50 | 16.00 | −0.07 | −0.44% | 0.00 cr | 59.8% | ₹0 cr |
| 14 Aug '26 | 16.50 | 16.50 | 15.33 | 16.07 | −0.06 | −0.37% | 0.00 cr | 57.8% | ₹0 cr |
| 13 Aug '26 | 16.01 | 16.69 | 15.51 | 16.13 | +0.00 | +0.00% | 0.00 cr | 87.0% | ₹0 cr |
| 12 Aug '26 | 15.65 | 16.70 | 15.26 | 16.13 | +0.19 | +1.19% | 0.00 cr | 51.3% | ₹0 cr |
| 11 Aug '26 | 15.54 | 16.23 | 15.01 | 15.94 | +0.41 | +2.64% | 0.00 cr | 87.6% | ₹0 cr |
| 10 Aug '26 | 14.90 | 15.69 | 14.90 | 15.53 | +0.58 | +3.88% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 15.30 | 15.30 | 14.55 | 14.95 | +0.18 | +1.22% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 15.10 | 15.20 | 14.50 | 14.77 | +0.02 | +0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 13.96 | 15.30 | 13.96 | 14.75 | +0.06 | +0.41% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 15.69 | 15.69 | 14.62 | 14.69 | −0.65 | −4.24% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 14.57 | 15.40 | 14.57 | 15.34 | +0.47 | +3.16% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 15.37 | 15.37 | 14.65 | 14.87 | −0.50 | −3.25% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 15.02 | 15.49 | 14.57 | 15.37 | +0.04 | +0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 15.50 | 15.50 | 14.90 | 15.33 | +0.43 | +2.89% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 15.47 | 15.94 | 14.81 | 14.90 | −0.57 | −3.68% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 15.20 | 15.72 | 14.56 | 15.47 | +0.46 | +3.06% | 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.
