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 | 14.49 | 14.60 | 13.84 | 14.57 | +0.66 | +4.74% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 13.54 | 13.93 | 12.93 | 13.91 | +0.64 | +4.82% | 0.00 cr | 72.8% | ₹0 cr |
| 02 Sep '26 | 13.24 | 13.28 | 12.41 | 13.27 | +0.54 | +4.24% | 0.00 cr | 81.3% | ₹0 cr |
| 01 Sep '26 | 13.00 | 13.62 | 12.57 | 12.73 | −0.36 | −2.75% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 13.93 | 13.93 | 12.94 | 13.09 | −0.20 | −1.50% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 13.49 | 13.51 | 12.50 | 13.29 | +0.42 | +3.26% | 0.00 cr | 67.4% | ₹0 cr |
| 27 Aug '26 | 13.70 | 13.70 | 12.72 | 12.87 | −0.44 | −3.31% | 0.00 cr | 62.9% | ₹0 cr |
| 26 Aug '26 | 12.68 | 13.31 | 12.68 | 13.31 | +0.63 | +4.97% | 0.00 cr | 95.0% | ₹0 cr |
| 25 Aug '26 | 12.56 | 12.70 | 11.67 | 12.68 | +0.58 | +4.79% | 0.00 cr | 81.8% | ₹0 cr |
| 24 Aug '26 | 12.99 | 12.99 | 12.02 | 12.10 | −0.40 | −3.20% | 0.00 cr | 50.1% | ₹0 cr |
| 21 Aug '26 | 12.50 | 13.48 | 11.71 | 12.50 | +0.00 | +0.00% | 0.00 cr | 45.7% | ₹0 cr |
| 20 Aug '26 | 11.90 | 12.50 | 11.12 | 12.50 | +1.09 | +9.55% | 0.00 cr | 86.3% | ₹0 cr |
| 19 Aug '26 | 11.30 | 11.94 | 11.20 | 11.41 | +0.17 | +1.51% | 0.00 cr | 65.0% | ₹0 cr |
| 18 Aug '26 | 11.24 | 11.90 | 11.24 | 11.24 | −0.69 | −5.78% | 0.00 cr | 78.3% | ₹0 cr |
| 17 Aug '26 | 12.10 | 12.10 | 10.79 | 11.93 | +0.32 | +2.76% | 0.00 cr | 56.6% | ₹0 cr |
| 14 Aug '26 | 12.62 | 12.62 | 11.05 | 11.61 | −0.05 | −0.43% | 0.00 cr | 45.8% | ₹0 cr |
| 13 Aug '26 | 12.19 | 12.19 | 10.68 | 11.66 | +0.57 | +5.14% | 0.00 cr | 35.9% | ₹0 cr |
| 12 Aug '26 | 11.89 | 11.89 | 10.71 | 11.09 | +0.00 | +0.00% | 0.00 cr | 67.1% | ₹0 cr |
| 11 Aug '26 | 11.90 | 12.84 | 11.01 | 11.09 | −0.81 | −6.81% | 0.00 cr | 66.4% | ₹0 cr |
| 10 Aug '26 | 12.60 | 13.00 | 11.30 | 11.90 | −0.17 | −1.41% | 0.00 cr | 80.3% | ₹0 cr |
| 07 Aug '26 | 12.10 | 13.20 | 11.62 | 12.07 | −0.03 | −0.25% | 0.00 cr | 83.6% | ₹0 cr |
| 06 Aug '26 | 11.90 | 12.15 | 11.52 | 12.10 | +0.24 | +2.02% | 0.00 cr | 76.1% | ₹0 cr |
| 05 Aug '26 | 12.21 | 12.22 | 11.70 | 11.86 | +0.17 | +1.45% | 0.00 cr | 80.1% | ₹0 cr |
| 04 Aug '26 | 11.64 | 12.50 | 11.64 | 11.69 | −0.43 | −3.55% | 0.00 cr | 90.4% | ₹0 cr |
| 03 Aug '26 | 11.72 | 12.20 | 11.27 | 12.12 | +0.40 | +3.41% | 0.00 cr | 74.3% | ₹0 cr |
| 31 Jul '26 | 11.50 | 12.06 | 11.00 | 11.72 | +0.22 | +1.91% | 0.00 cr | 55.5% | ₹0 cr |
| 30 Jul '26 | 11.34 | 11.50 | 10.55 | 11.50 | +0.52 | +4.74% | 0.00 cr | 78.1% | ₹0 cr |
| 29 Jul '26 | 10.85 | 10.99 | 10.42 | 10.98 | +0.51 | +4.87% | 0.00 cr | 75.6% | ₹0 cr |
| 28 Jul '26 | 10.89 | 11.44 | 10.45 | 10.47 | −0.49 | −4.47% | 0.00 cr | 45.1% | ₹0 cr |
| 27 Jul '26 | 10.69 | 11.06 | 10.35 | 10.96 | +0.27 | +2.53% | 0.00 cr | 81.6% | ₹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.
