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 | 14.08 | 14.32 | 14.04 | 14.17 | +0.09 | +0.64% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 14.18 | 14.30 | 13.95 | 14.08 | −0.07 | −0.49% | 0.01 cr | 72.2% | ₹0 cr |
| 02 Sep '26 | 14.20 | 14.50 | 14.00 | 14.15 | −0.13 | −0.91% | 0.01 cr | 77.3% | ₹0 cr |
| 01 Sep '26 | 14.43 | 14.69 | 14.26 | 14.28 | −0.14 | −0.97% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 14.60 | 14.61 | 14.30 | 14.42 | −0.19 | −1.30% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 14.61 | 14.70 | 14.50 | 14.61 | +0.03 | +0.21% | 0.01 cr | 88.8% | ₹0 cr |
| 27 Aug '26 | 14.44 | 14.69 | 14.43 | 14.58 | +0.18 | +1.25% | 0.01 cr | 91.2% | ₹0 cr |
| 26 Aug '26 | 14.53 | 14.79 | 14.30 | 14.40 | −0.13 | −0.89% | 0.02 cr | 80.5% | ₹0 cr |
| 25 Aug '26 | 14.55 | 14.84 | 14.35 | 14.53 | −0.14 | −0.95% | 0.02 cr | 77.3% | ₹0 cr |
| 24 Aug '26 | 14.84 | 14.84 | 14.55 | 14.67 | −0.07 | −0.47% | 0.01 cr | 78.9% | ₹0 cr |
| 21 Aug '26 | 14.65 | 14.84 | 14.55 | 14.74 | +0.08 | +0.55% | 0.01 cr | 86.2% | ₹0 cr |
| 20 Aug '26 | 14.80 | 14.97 | 14.60 | 14.66 | −0.08 | −0.54% | 0.01 cr | 79.9% | ₹0 cr |
| 19 Aug '26 | 14.89 | 14.90 | 14.50 | 14.74 | −0.10 | −0.67% | 0.01 cr | 75.9% | ₹0 cr |
| 18 Aug '26 | 14.67 | 15.10 | 14.62 | 14.84 | +0.17 | +1.16% | 0.01 cr | 76.7% | ₹0 cr |
| 17 Aug '26 | 15.00 | 15.06 | 14.59 | 14.67 | −0.39 | −2.59% | 0.02 cr | 90.2% | ₹0 cr |
| 14 Aug '26 | 14.81 | 15.20 | 14.81 | 15.06 | +0.08 | +0.53% | 0.01 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 15.00 | 15.07 | 14.84 | 14.98 | −0.09 | −0.60% | 0.01 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 15.19 | 15.25 | 14.89 | 15.07 | +0.07 | +0.47% | 0.01 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 15.07 | 15.15 | 14.88 | 15.00 | −0.14 | −0.92% | 0.02 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 15.26 | 15.45 | 14.95 | 15.14 | −0.19 | −1.24% | 0.02 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 15.69 | 15.69 | 15.06 | 15.33 | −0.04 | −0.26% | 0.01 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 15.67 | 15.85 | 15.20 | 15.37 | −0.31 | −1.98% | 0.02 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 15.55 | 15.94 | 15.43 | 15.68 | +0.10 | +0.64% | 0.01 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 15.60 | 15.79 | 15.40 | 15.58 | −0.02 | −0.13% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 15.40 | 15.63 | 15.31 | 15.60 | +0.33 | +2.16% | 0.01 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 15.40 | 15.49 | 15.01 | 15.27 | −0.02 | −0.13% | 0.01 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 15.68 | 15.68 | 15.05 | 15.29 | −0.25 | −1.61% | 0.01 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 15.39 | 15.58 | 15.30 | 15.54 | +0.04 | +0.26% | 0.01 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 15.79 | 15.79 | 15.30 | 15.50 | −0.17 | −1.08% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 15.47 | 15.80 | 15.47 | 15.67 | +0.20 | +1.29% | 0.01 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.
