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 | 13.40 | 14.35 | 13.40 | 14.22 | +0.72 | +5.33% | 0.00 cr | — | ₹0 cr |
| 01 Sep '26 | 13.50 | 13.50 | 13.50 | 13.50 | +0.68 | +5.30% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 12.82 | 12.82 | 12.82 | 12.82 | −0.18 | −1.38% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 13.00 | 13.00 | 13.00 | 13.00 | +0.19 | +1.48% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 12.50 | 12.90 | 12.50 | 12.81 | −0.45 | −3.39% | 0.00 cr | 60.0% | ₹0 cr |
| 24 Aug '26 | 13.26 | 13.26 | 13.20 | 13.26 | −0.71 | −5.08% | 0.01 cr | 83.3% | ₹0 cr |
| 21 Aug '26 | 13.94 | 13.99 | 13.70 | 13.97 | +0.74 | +5.59% | 0.00 cr | 75.0% | ₹0 cr |
| 20 Aug '26 | 13.40 | 13.40 | 13.00 | 13.23 | −0.77 | −5.50% | 0.00 cr | 68.8% | ₹0 cr |
| 19 Aug '26 | 14.00 | 14.00 | 14.00 | 14.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 14.00 | 14.00 | 14.00 | 14.00 | +0.45 | +3.32% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 14.20 | 14.20 | 13.30 | 13.55 | −0.65 | −4.58% | 0.00 cr | 93.3% | ₹0 cr |
| 10 Aug '26 | 14.20 | 14.80 | 14.20 | 14.20 | +0.00 | +0.00% | 0.00 cr | 66.7% | ₹0 cr |
| 06 Aug '26 | 14.20 | 14.20 | 14.20 | 14.20 | −0.05 | −0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 14.40 | 14.40 | 14.25 | 14.25 | +0.35 | +2.52% | 0.00 cr | 66.7% | ₹0 cr |
| 31 Jul '26 | 14.00 | 14.00 | 13.90 | 13.90 | −0.10 | −0.71% | 0.00 cr | 50.0% | ₹0 cr |
| 30 Jul '26 | 14.90 | 14.90 | 14.00 | 14.00 | −0.70 | −4.76% | 0.00 cr | 80.0% | ₹0 cr |
| 29 Jul '26 | 14.10 | 14.70 | 14.10 | 14.70 | +1.20 | +8.89% | 0.00 cr | 87.5% | ₹0 cr |
| 28 Jul '26 | 14.24 | 14.60 | 13.50 | 13.50 | −0.74 | −5.20% | 0.00 cr | 88.2% | ₹0 cr |
| 27 Jul '26 | 15.50 | 15.50 | 13.65 | 14.24 | −2.26 | −13.70% | 0.01 cr | 72.1% | ₹0 cr |
| 24 Jul '26 | 16.50 | 16.50 | 16.50 | 16.50 | −0.45 | −2.65% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 16.95 | 16.95 | 16.95 | 16.95 | +0.55 | +3.35% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 16.40 | 16.40 | 16.40 | 16.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 15.80 | 16.40 | 15.80 | 16.40 | +0.91 | +5.87% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 15.49 | 15.49 | 15.49 | 15.49 | −0.01 | −0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 15.48 | 15.50 | 15.00 | 15.50 | −0.80 | −4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 16.79 | 16.79 | 16.30 | 16.30 | −0.20 | −1.21% | 0.00 cr | 33.3% | ₹0 cr |
| 09 Jul '26 | 16.50 | 16.50 | 16.50 | 16.50 | +0.50 | +3.13% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 15.85 | 16.00 | 15.85 | 16.00 | +0.27 | +1.72% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 15.40 | 15.73 | 15.39 | 15.73 | +0.38 | +2.48% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 15.50 | 15.55 | 15.35 | 15.35 | +0.00 | +0.00% | 0.00 cr | 83.3% | ₹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.
