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 | 15.85 | 15.90 | 15.50 | 15.73 | +0.38 | +2.48% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 14.50 | 15.40 | 14.49 | 15.35 | +1.35 | +9.64% | 0.01 cr | 65.8% | ₹0 cr |
| 02 Sep '26 | 14.00 | 14.00 | 14.00 | 14.00 | +0.01 | +0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 14.00 | 14.00 | 13.99 | 13.99 | −0.01 | −0.07% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 14.00 | 14.00 | 14.00 | 14.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 14.00 | 14.00 | 14.00 | 14.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 14.00 | 14.00 | 14.00 | 14.00 | −0.04 | −0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 13.99 | 14.12 | 13.99 | 14.04 | −0.15 | −1.06% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 13.75 | 14.49 | 13.66 | 14.19 | −0.31 | −2.14% | 0.00 cr | 75.0% | ₹0 cr |
| 24 Aug '26 | 13.60 | 14.60 | 13.00 | 14.50 | +0.90 | +6.62% | 0.00 cr | 84.6% | ₹0 cr |
| 21 Aug '26 | 14.00 | 14.00 | 13.60 | 13.60 | −0.60 | −4.23% | 0.00 cr | 50.0% | ₹0 cr |
| 20 Aug '26 | 14.20 | 14.50 | 14.20 | 14.20 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 13.50 | 14.20 | 13.50 | 14.20 | +0.47 | +3.42% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 15.00 | 15.49 | 13.71 | 13.73 | −0.44 | −3.11% | 0.00 cr | 55.6% | ₹0 cr |
| 17 Aug '26 | 14.20 | 14.20 | 14.05 | 14.17 | +0.17 | +1.21% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 14.07 | 14.07 | 13.68 | 14.00 | +0.00 | +0.00% | 0.00 cr | 50.0% | ₹0 cr |
| 13 Aug '26 | 14.00 | 14.00 | 13.70 | 14.00 | −0.11 | −0.78% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 15.50 | 15.50 | 14.04 | 14.11 | −1.16 | −7.60% | 0.01 cr | 65.9% | ₹0 cr |
| 11 Aug '26 | 14.20 | 15.27 | 14.20 | 15.27 | +1.38 | +9.94% | 0.01 cr | 73.1% | ₹0 cr |
| 10 Aug '26 | 14.00 | 14.00 | 13.77 | 13.89 | −0.11 | −0.79% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 14.49 | 14.49 | 14.00 | 14.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 14.00 | 14.00 | 14.00 | 14.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 13.92 | 14.00 | 13.92 | 14.00 | +0.08 | +0.57% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 13.80 | 14.00 | 13.80 | 13.92 | −0.08 | −0.57% | 0.01 cr | 79.3% | ₹0 cr |
| 03 Aug '26 | 13.37 | 14.45 | 13.37 | 14.00 | +0.22 | +1.60% | 0.00 cr | 87.5% | ₹0 cr |
| 31 Jul '26 | 13.75 | 13.80 | 13.71 | 13.78 | −0.37 | −2.61% | 0.00 cr | 90.0% | ₹0 cr |
| 30 Jul '26 | 14.20 | 14.40 | 14.00 | 14.15 | +0.17 | +1.22% | 0.00 cr | 85.7% | ₹0 cr |
| 29 Jul '26 | 13.25 | 13.99 | 13.25 | 13.98 | +0.10 | +0.72% | 0.00 cr | 70.0% | ₹0 cr |
| 28 Jul '26 | 14.44 | 14.44 | 13.71 | 13.88 | −0.55 | −3.81% | 0.00 cr | 78.6% | ₹0 cr |
| 27 Jul '26 | 15.00 | 15.00 | 14.43 | 14.43 | −0.57 | −3.80% | 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.
