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 | 18.11 | 18.11 | 18.11 | 18.11 | +0.86 | +4.99% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 17.25 | 17.25 | 17.25 | 17.25 | +0.82 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 16.43 | 16.43 | 16.43 | 16.43 | +0.78 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 15.65 | 15.65 | 15.65 | 15.65 | +0.74 | +4.96% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 14.90 | 14.91 | 14.90 | 14.91 | +0.71 | +5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 14.24 | 14.24 | 13.61 | 14.20 | +0.63 | +4.64% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 14.33 | 14.35 | 13.25 | 13.57 | −0.10 | −0.73% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 14.99 | 14.99 | 13.60 | 13.67 | −0.64 | −4.47% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 15.60 | 15.62 | 14.15 | 14.31 | −0.57 | −3.83% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 14.88 | 14.88 | 14.50 | 14.88 | +0.70 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 14.18 | 14.18 | 13.70 | 14.18 | +0.67 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 12.90 | 13.51 | 12.90 | 13.51 | +0.64 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 11.82 | 12.87 | 11.82 | 12.87 | +0.61 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 12.20 | 12.52 | 11.51 | 12.26 | +0.33 | +2.77% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 11.30 | 12.37 | 11.30 | 11.93 | +0.14 | +1.19% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 12.13 | 12.45 | 11.31 | 11.79 | −0.10 | −0.84% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 11.34 | 11.89 | 10.86 | 11.89 | +0.56 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 12.19 | 12.19 | 11.31 | 11.33 | −0.57 | −4.79% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 12.27 | 12.39 | 11.51 | 11.90 | −0.08 | −0.67% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 11.60 | 12.23 | 11.60 | 11.98 | +0.33 | +2.83% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 11.74 | 12.29 | 11.65 | 11.65 | −0.09 | −0.77% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 12.00 | 12.50 | 11.65 | 11.74 | −0.23 | −1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 12.00 | 12.00 | 11.65 | 11.97 | +0.54 | +4.72% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 12.28 | 12.28 | 11.28 | 11.43 | −0.34 | −2.89% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 12.18 | 12.78 | 11.65 | 11.77 | −0.41 | −3.37% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 11.61 | 12.19 | 11.61 | 12.18 | +0.57 | +4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 11.25 | 12.33 | 11.25 | 11.61 | −0.14 | −1.19% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 11.55 | 12.20 | 11.55 | 11.75 | −0.06 | −0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 12.55 | 12.55 | 11.53 | 11.81 | −0.25 | −2.07% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 12.14 | 12.14 | 12.00 | 12.06 | +0.40 | +3.43% | 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.
