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 | 16.49 | 16.49 | 16.49 | 16.49 | +0.78 | +4.96% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 15.71 | 15.71 | 15.71 | 15.71 | +0.74 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 14.97 | 14.97 | 14.97 | 14.97 | +0.71 | +4.98% | 0.01 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 14.26 | 14.26 | 14.26 | 14.26 | +0.67 | +4.93% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 13.62 | 13.62 | 12.34 | 13.59 | +0.61 | +4.70% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 12.60 | 12.98 | 12.46 | 12.98 | +0.61 | +4.93% | 0.01 cr | 91.3% | ₹0 cr |
| 27 Aug '26 | 12.35 | 12.37 | 11.39 | 12.37 | +0.58 | +4.92% | 0.01 cr | 91.0% | ₹0 cr |
| 26 Aug '26 | 12.77 | 12.78 | 11.59 | 11.79 | −0.40 | −3.28% | 0.01 cr | 81.0% | ₹0 cr |
| 25 Aug '26 | 12.16 | 12.49 | 12.00 | 12.19 | +0.29 | +2.44% | 0.00 cr | 76.8% | ₹0 cr |
| 24 Aug '26 | 12.99 | 13.11 | 11.87 | 11.90 | −0.59 | −4.72% | 0.00 cr | 71.1% | ₹0 cr |
| 21 Aug '26 | 12.25 | 12.49 | 11.95 | 12.49 | +0.59 | +4.96% | 0.00 cr | 83.3% | ₹0 cr |
| 20 Aug '26 | 11.90 | 12.74 | 11.71 | 11.90 | −0.42 | −3.41% | 0.00 cr | 66.8% | ₹0 cr |
| 19 Aug '26 | 12.96 | 13.00 | 12.32 | 12.32 | −0.64 | −4.94% | 0.01 cr | 53.6% | ₹0 cr |
| 18 Aug '26 | 13.58 | 13.96 | 12.85 | 12.96 | −0.56 | −4.14% | 0.00 cr | 84.3% | ₹0 cr |
| 17 Aug '26 | 14.80 | 14.82 | 13.50 | 13.52 | −0.60 | −4.25% | 0.01 cr | 80.6% | ₹0 cr |
| 14 Aug '26 | 14.12 | 14.12 | 13.80 | 14.12 | +0.67 | +4.98% | 0.01 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 13.45 | 13.45 | 13.45 | 13.45 | +0.64 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 12.81 | 12.81 | 12.81 | 12.81 | +0.61 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 12.20 | 12.20 | 12.14 | 12.20 | +0.58 | +4.99% | 0.01 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 11.62 | 11.62 | 11.16 | 11.62 | +0.55 | +4.97% | 0.02 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 11.30 | 11.30 | 10.61 | 11.07 | +0.09 | +0.82% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 10.65 | 11.00 | 10.65 | 10.98 | +0.29 | +2.71% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 10.71 | 11.49 | 10.62 | 10.69 | −0.42 | −3.78% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 11.20 | 11.20 | 10.32 | 11.11 | +0.31 | +2.87% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 11.45 | 11.45 | 10.67 | 10.80 | −0.43 | −3.83% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 11.30 | 11.30 | 10.71 | 11.23 | −0.04 | −0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 11.37 | 11.37 | 10.81 | 11.27 | −0.10 | −0.88% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 11.70 | 11.70 | 11.07 | 11.37 | −0.28 | −2.40% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 11.70 | 11.70 | 10.80 | 11.65 | +0.40 | +3.56% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 11.27 | 11.80 | 11.25 | 11.25 | −0.02 | −0.18% | 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.
