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 | 14.19 | 15.51 | 14.19 | 15.02 | +0.02 | +0.13% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 15.00 | 15.84 | 15.00 | 15.00 | +0.01 | +0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 14.99 | 14.99 | 14.99 | 14.99 | −0.01 | −0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 14.65 | 15.00 | 14.56 | 15.00 | +0.02 | +0.13% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 15.01 | 15.47 | 14.93 | 14.98 | −0.03 | −0.20% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 14.80 | 15.45 | 14.80 | 15.01 | +0.28 | +1.90% | 0.00 cr | 99.9% | ₹0 cr |
| 27 Aug '26 | 15.12 | 15.40 | 14.00 | 14.73 | −0.38 | −2.51% | 0.00 cr | 65.0% | ₹0 cr |
| 26 Aug '26 | 15.01 | 16.04 | 14.63 | 15.11 | −0.39 | −2.52% | 0.00 cr | 90.5% | ₹0 cr |
| 25 Aug '26 | 15.92 | 15.92 | 15.07 | 15.50 | +0.33 | +2.18% | 0.00 cr | 98.9% | ₹0 cr |
| 24 Aug '26 | 16.50 | 16.50 | 15.05 | 15.17 | −0.84 | −5.25% | 0.00 cr | 97.2% | ₹0 cr |
| 21 Aug '26 | 16.33 | 16.33 | 15.11 | 16.01 | +0.13 | +0.82% | 0.00 cr | 96.1% | ₹0 cr |
| 20 Aug '26 | 15.88 | 15.95 | 15.01 | 15.88 | +0.07 | +0.44% | 0.00 cr | 84.8% | ₹0 cr |
| 19 Aug '26 | 14.79 | 15.92 | 14.70 | 15.81 | +1.09 | +7.40% | 0.00 cr | 84.5% | ₹0 cr |
| 18 Aug '26 | 15.87 | 15.87 | 14.57 | 14.72 | −0.60 | −3.92% | 0.00 cr | 57.1% | ₹0 cr |
| 17 Aug '26 | 15.85 | 15.85 | 14.01 | 15.32 | −0.20 | −1.29% | 0.00 cr | 60.7% | ₹0 cr |
| 14 Aug '26 | 14.55 | 15.52 | 13.05 | 15.52 | +0.47 | +3.12% | 0.00 cr | 61.4% | ₹0 cr |
| 13 Aug '26 | 16.05 | 16.05 | 15.05 | 15.05 | −0.93 | −5.82% | 0.00 cr | 77.8% | ₹0 cr |
| 12 Aug '26 | 15.98 | 15.98 | 15.98 | 15.98 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 15.50 | 15.98 | 15.50 | 15.98 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 15.49 | 16.24 | 14.55 | 15.98 | +1.40 | +9.60% | 0.00 cr | 76.3% | ₹0 cr |
| 07 Aug '26 | 15.23 | 15.23 | 14.58 | 14.58 | −0.65 | −4.27% | 0.00 cr | 95.8% | ₹0 cr |
| 06 Aug '26 | 15.23 | 15.23 | 15.23 | 15.23 | +0.07 | +0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 15.70 | 15.70 | 14.57 | 15.16 | −0.07 | −0.46% | 0.00 cr | 73.9% | ₹0 cr |
| 04 Aug '26 | 15.50 | 15.50 | 14.52 | 15.23 | +0.21 | +1.40% | 0.00 cr | 79.8% | ₹0 cr |
| 03 Aug '26 | 15.87 | 15.90 | 15.02 | 15.02 | +0.02 | +0.13% | 0.00 cr | 90.8% | ₹0 cr |
| 31 Jul '26 | 15.22 | 15.77 | 15.00 | 15.00 | −0.22 | −1.45% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 15.00 | 15.85 | 14.02 | 15.22 | −0.28 | −1.81% | 0.00 cr | 91.8% | ₹0 cr |
| 29 Jul '26 | 16.00 | 16.00 | 15.50 | 15.50 | −0.93 | −5.66% | 0.00 cr | 76.9% | ₹0 cr |
| 28 Jul '26 | 15.88 | 16.48 | 15.10 | 16.43 | +0.55 | +3.46% | 0.00 cr | 96.5% | ₹0 cr |
| 27 Jul '26 | 17.48 | 17.48 | 15.70 | 15.88 | −0.20 | −1.24% | 0.00 cr | 67.8% | ₹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.
