End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 14.96 | 14.96 | 14.25 | 14.25 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 12.91 | 14.25 | 12.91 | 14.25 | +0.67 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Aug '26 | 13.58 | 13.58 | 13.58 | 13.58 | −0.70 | −4.90% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 13.60 | 14.28 | 13.60 | 14.28 | +0.68 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 14.29 | 14.29 | 13.60 | 13.60 | −0.69 | −4.83% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 14.29 | 14.29 | 14.29 | 14.29 | −0.73 | −4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 15.81 | 15.81 | 15.02 | 15.02 | −0.79 | −5.00% | 0.00 cr | 60.0% | ₹0 cr |
| 21 Aug '26 | 15.81 | 15.81 | 15.81 | 15.81 | +0.75 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 15.06 | 15.06 | 15.06 | 15.06 | +0.71 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 15.47 | 15.47 | 14.35 | 14.35 | −0.75 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 15.10 | 15.11 | 15.10 | 15.10 | −0.63 | −4.01% | 0.00 cr | 93.8% | ₹0 cr |
| 14 Aug '26 | 15.00 | 15.75 | 14.30 | 15.73 | +0.73 | +4.87% | 0.00 cr | 50.5% | ₹0 cr |
| 11 Aug '26 | 14.80 | 15.00 | 14.80 | 15.00 | −0.46 | −2.98% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 16.54 | 16.54 | 15.07 | 15.46 | −0.30 | −1.90% | 0.00 cr | 99.8% | ₹0 cr |
| 07 Aug '26 | 16.89 | 16.90 | 15.76 | 15.76 | −0.58 | −3.55% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 15.73 | 16.90 | 15.73 | 16.34 | −0.21 | −1.27% | 0.00 cr | 93.6% | ₹0 cr |
| 05 Aug '26 | 18.12 | 18.12 | 16.40 | 16.55 | −0.71 | −4.11% | 0.00 cr | 99.2% | ₹0 cr |
| 04 Aug '26 | 17.26 | 17.26 | 17.00 | 17.26 | +0.82 | +4.99% | 0.00 cr | 97.9% | ₹0 cr |
| 03 Aug '26 | 16.82 | 16.82 | 15.22 | 16.44 | +0.42 | +2.62% | 0.00 cr | 99.8% | ₹0 cr |
| 31 Jul '26 | 16.02 | 16.02 | 14.55 | 16.02 | +0.76 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 15.26 | 15.26 | 15.26 | 15.26 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 15.25 | 16.00 | 15.25 | 15.26 | −0.74 | −4.63% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 15.20 | 16.00 | 15.20 | 16.00 | +0.00 | +0.00% | 0.00 cr | 76.9% | ₹0 cr |
| 20 Jul '26 | 16.00 | 16.00 | 16.00 | 16.00 | −0.77 | −4.59% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 15.82 | 16.77 | 15.82 | 16.77 | +0.79 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 15.98 | 15.98 | 15.98 | 15.98 | +0.76 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 15.22 | 15.22 | 15.22 | 15.22 | −0.79 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 16.01 | 16.01 | 15.93 | 16.01 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jun '26 | 16.01 | 16.01 | 16.01 | 16.01 | +0.76 | +4.98% | 0.00 cr | 94.5% | ₹0 cr |
| 22 Jun '26 | 15.25 | 15.25 | 15.25 | 15.25 | −0.75 | −4.69% | 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.
