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 | 13.65 | 13.65 | 13.65 | 13.65 | −0.35 | −2.50% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 13.60 | 14.00 | 13.60 | 14.00 | +0.40 | +2.94% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 14.00 | 14.00 | 13.60 | 13.60 | −0.71 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 14.77 | 15.00 | 14.25 | 14.31 | −0.46 | −3.11% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 15.25 | 15.25 | 14.77 | 14.77 | −0.77 | −4.95% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 16.20 | 16.20 | 15.50 | 15.54 | −0.66 | −4.07% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 15.75 | 16.20 | 15.75 | 16.20 | −0.30 | −1.82% | 0.00 cr | 62.1% | ₹0 cr |
| 26 Aug '26 | 16.75 | 16.75 | 15.70 | 16.50 | +0.25 | +1.54% | 0.00 cr | 80.0% | ₹0 cr |
| 25 Aug '26 | 16.50 | 16.50 | 16.25 | 16.25 | −0.40 | −2.40% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 16.71 | 16.71 | 16.65 | 16.65 | +0.02 | +0.12% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 17.50 | 17.50 | 16.63 | 16.63 | −0.87 | −4.97% | 0.00 cr | 99.9% | ₹0 cr |
| 20 Aug '26 | 16.75 | 17.50 | 16.63 | 17.50 | +0.00 | +0.00% | 0.00 cr | 38.2% | ₹0 cr |
| 19 Aug '26 | 17.50 | 17.50 | 17.50 | 17.50 | −0.05 | −0.28% | 0.00 cr | 50.0% | ₹0 cr |
| 18 Aug '26 | 16.50 | 17.55 | 15.89 | 17.55 | +0.83 | +4.96% | 0.00 cr | 52.5% | ₹0 cr |
| 17 Aug '26 | 17.25 | 17.25 | 16.72 | 16.72 | −0.88 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 18.25 | 18.25 | 17.60 | 17.60 | −0.92 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 18.00 | 19.25 | 17.57 | 18.52 | +0.03 | +0.16% | 0.00 cr | 80.4% | ₹0 cr |
| 12 Aug '26 | 17.50 | 18.73 | 17.10 | 18.49 | +0.50 | +2.78% | 0.00 cr | 74.7% | ₹0 cr |
| 11 Aug '26 | 18.50 | 18.50 | 17.99 | 17.99 | −0.94 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 19.92 | 20.91 | 18.93 | 18.93 | −0.99 | −4.97% | 0.00 cr | 65.5% | ₹0 cr |
| 07 Aug '26 | 20.73 | 20.73 | 18.77 | 19.92 | +0.17 | +0.86% | 0.00 cr | 91.0% | ₹0 cr |
| 06 Aug '26 | 19.00 | 19.81 | 19.00 | 19.75 | +0.88 | +4.66% | 0.00 cr | 71.8% | ₹0 cr |
| 05 Aug '26 | 18.87 | 18.87 | 18.87 | 18.87 | −0.99 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 21.00 | 21.00 | 19.86 | 19.86 | −1.04 | −4.98% | 0.00 cr | 66.7% | ₹0 cr |
| 03 Aug '26 | 20.80 | 21.00 | 20.80 | 20.90 | +0.10 | +0.48% | 0.00 cr | 92.9% | ₹0 cr |
| 31 Jul '26 | 21.00 | 21.00 | 19.73 | 20.80 | +0.04 | +0.19% | 0.00 cr | 98.1% | ₹0 cr |
| 30 Jul '26 | 21.00 | 21.00 | 19.76 | 20.76 | −0.04 | −0.19% | 0.00 cr | 59.1% | ₹0 cr |
| 29 Jul '26 | 20.95 | 20.95 | 20.70 | 20.80 | +0.26 | +1.27% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 20.58 | 20.58 | 20.54 | 20.54 | +0.92 | +4.69% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 19.15 | 19.62 | 19.15 | 19.62 | +0.93 | +4.98% | 0.00 cr | 83.3% | ₹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.
