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 | 13.85 | 14.19 | 12.99 | 13.06 | +0.07 | +0.54% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 14.70 | 14.70 | 12.61 | 12.99 | −0.72 | −5.25% | 0.00 cr | 71.6% | ₹0 cr |
| 02 Sep '26 | 13.50 | 14.00 | 13.40 | 13.71 | −0.21 | −1.51% | 0.00 cr | 55.3% | ₹0 cr |
| 01 Sep '26 | 13.99 | 14.50 | 13.35 | 13.92 | −0.07 | −0.50% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 14.27 | 14.27 | 13.13 | 13.99 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 13.99 | 14.50 | 13.00 | 13.99 | +0.10 | +0.72% | 0.00 cr | 83.8% | ₹0 cr |
| 27 Aug '26 | 13.50 | 14.56 | 13.50 | 13.89 | +0.11 | +0.80% | 0.00 cr | 92.5% | ₹0 cr |
| 26 Aug '26 | 14.80 | 14.80 | 13.60 | 13.78 | +0.05 | +0.36% | 0.00 cr | 92.7% | ₹0 cr |
| 25 Aug '26 | 14.38 | 14.38 | 13.67 | 13.73 | −0.65 | −4.52% | 0.00 cr | 82.0% | ₹0 cr |
| 24 Aug '26 | 14.90 | 14.90 | 13.15 | 14.38 | +0.22 | +1.55% | 0.00 cr | 67.7% | ₹0 cr |
| 21 Aug '26 | 14.25 | 14.70 | 13.63 | 14.16 | +0.33 | +2.39% | 0.00 cr | 59.2% | ₹0 cr |
| 20 Aug '26 | 14.29 | 14.99 | 13.50 | 13.83 | −0.20 | −1.43% | 0.00 cr | 57.5% | ₹0 cr |
| 19 Aug '26 | 15.00 | 15.00 | 14.01 | 14.03 | −1.20 | −7.88% | 0.00 cr | 98.7% | ₹0 cr |
| 18 Aug '26 | 14.94 | 15.40 | 14.01 | 15.23 | +0.31 | +2.08% | 0.00 cr | 86.4% | ₹0 cr |
| 17 Aug '26 | 14.94 | 15.00 | 13.31 | 14.92 | +1.58 | +11.84% | 0.02 cr | 94.9% | ₹0 cr |
| 14 Aug '26 | 14.00 | 14.00 | 12.50 | 13.34 | +0.43 | +3.33% | 0.01 cr | 99.6% | ₹0 cr |
| 13 Aug '26 | 13.05 | 13.10 | 12.01 | 12.91 | −0.17 | −1.30% | 0.00 cr | 95.2% | ₹0 cr |
| 12 Aug '26 | 12.80 | 14.84 | 12.60 | 13.08 | +0.29 | +2.27% | 0.00 cr | 83.7% | ₹0 cr |
| 11 Aug '26 | 12.79 | 12.79 | 12.40 | 12.79 | −0.10 | −0.78% | 0.00 cr | 85.5% | ₹0 cr |
| 10 Aug '26 | 12.98 | 12.98 | 11.83 | 12.89 | +0.11 | +0.86% | 0.00 cr | 85.0% | ₹0 cr |
| 07 Aug '26 | 12.14 | 12.78 | 11.20 | 12.78 | +0.88 | +7.39% | 0.00 cr | 99.0% | ₹0 cr |
| 06 Aug '26 | 12.28 | 12.96 | 11.01 | 11.90 | −0.09 | −0.75% | 0.00 cr | 94.0% | ₹0 cr |
| 05 Aug '26 | 12.00 | 12.19 | 11.49 | 11.99 | +0.07 | +0.59% | 0.00 cr | 98.6% | ₹0 cr |
| 04 Aug '26 | 12.87 | 12.87 | 11.77 | 11.92 | −0.96 | −7.45% | 0.00 cr | 89.5% | ₹0 cr |
| 03 Aug '26 | 13.00 | 13.00 | 12.00 | 12.88 | +0.19 | +1.50% | 0.00 cr | 91.3% | ₹0 cr |
| 31 Jul '26 | 12.94 | 12.94 | 11.53 | 12.69 | +0.35 | +2.84% | 0.00 cr | 97.3% | ₹0 cr |
| 30 Jul '26 | 12.98 | 12.98 | 11.71 | 12.34 | −0.56 | −4.34% | 0.00 cr | 50.3% | ₹0 cr |
| 29 Jul '26 | 12.24 | 12.90 | 11.52 | 12.90 | +0.90 | +7.50% | 0.00 cr | 98.2% | ₹0 cr |
| 28 Jul '26 | 12.50 | 13.00 | 11.33 | 12.00 | −0.79 | −6.18% | 0.00 cr | 62.7% | ₹0 cr |
| 27 Jul '26 | 12.25 | 12.99 | 12.25 | 12.79 | +0.47 | +3.81% | 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.
