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 | 15.01 | 15.30 | 14.50 | 14.97 | −0.04 | −0.27% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 14.88 | 15.88 | 14.58 | 15.01 | +0.33 | +2.25% | 0.00 cr | 81.7% | ₹0 cr |
| 02 Sep '26 | 14.46 | 14.68 | 14.46 | 14.68 | +0.22 | +1.52% | 0.00 cr | 89.0% | ₹0 cr |
| 01 Sep '26 | 14.97 | 14.97 | 14.46 | 14.46 | −0.19 | −1.30% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 14.99 | 14.99 | 14.30 | 14.65 | −0.14 | −0.95% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 14.50 | 14.94 | 14.23 | 14.79 | −0.21 | −1.40% | 0.00 cr | 99.9% | ₹0 cr |
| 27 Aug '26 | 15.24 | 15.24 | 14.51 | 15.00 | −0.19 | −1.25% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 15.00 | 15.25 | 14.51 | 15.19 | +0.19 | +1.27% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 15.25 | 15.25 | 14.53 | 15.00 | −0.25 | −1.64% | 0.00 cr | 98.4% | ₹0 cr |
| 24 Aug '26 | 14.50 | 15.25 | 14.30 | 15.25 | +0.25 | +1.67% | 0.00 cr | 93.5% | ₹0 cr |
| 21 Aug '26 | 15.00 | 15.00 | 14.99 | 15.00 | +0.25 | +1.69% | 0.00 cr | 99.0% | ₹0 cr |
| 20 Aug '26 | 14.51 | 15.00 | 14.51 | 14.75 | −0.17 | −1.14% | 0.00 cr | 83.1% | ₹0 cr |
| 19 Aug '26 | 14.21 | 15.25 | 14.21 | 14.92 | +0.34 | +2.33% | 0.00 cr | 83.3% | ₹0 cr |
| 18 Aug '26 | 14.85 | 15.25 | 14.28 | 14.58 | −0.05 | −0.34% | 0.00 cr | 67.6% | ₹0 cr |
| 17 Aug '26 | 15.68 | 15.68 | 14.62 | 14.63 | −0.48 | −3.18% | 0.00 cr | 99.2% | ₹0 cr |
| 14 Aug '26 | 15.01 | 15.45 | 14.70 | 15.11 | −0.45 | −2.89% | 0.00 cr | 89.7% | ₹0 cr |
| 13 Aug '26 | 15.00 | 15.90 | 14.55 | 15.56 | +0.38 | +2.50% | 0.00 cr | 93.9% | ₹0 cr |
| 12 Aug '26 | 14.31 | 15.24 | 14.00 | 15.18 | +0.87 | +6.08% | 0.00 cr | 80.7% | ₹0 cr |
| 11 Aug '26 | 15.50 | 15.50 | 14.23 | 14.31 | −0.76 | −5.04% | 0.00 cr | 89.5% | ₹0 cr |
| 10 Aug '26 | 14.95 | 15.25 | 14.80 | 15.07 | +0.00 | +0.00% | 0.00 cr | 71.9% | ₹0 cr |
| 07 Aug '26 | 13.69 | 15.75 | 13.65 | 15.07 | +1.32 | +9.60% | 0.00 cr | 90.3% | ₹0 cr |
| 06 Aug '26 | 13.82 | 14.15 | 13.70 | 13.75 | −0.07 | −0.51% | 0.00 cr | 67.0% | ₹0 cr |
| 05 Aug '26 | 14.25 | 14.50 | 13.66 | 13.82 | −0.38 | −2.68% | 0.00 cr | 99.1% | ₹0 cr |
| 04 Aug '26 | 13.55 | 14.24 | 13.55 | 14.20 | +0.16 | +1.14% | 0.00 cr | 70.2% | ₹0 cr |
| 03 Aug '26 | 13.75 | 14.47 | 13.51 | 14.04 | +0.51 | +3.77% | 0.00 cr | 96.2% | ₹0 cr |
| 31 Jul '26 | 13.75 | 13.90 | 13.50 | 13.53 | −0.07 | −0.51% | 0.00 cr | 73.8% | ₹0 cr |
| 30 Jul '26 | 13.70 | 13.70 | 13.07 | 13.60 | +0.25 | +1.87% | 0.00 cr | 64.2% | ₹0 cr |
| 29 Jul '26 | 13.75 | 13.94 | 13.27 | 13.35 | −0.09 | −0.67% | 0.00 cr | 87.3% | ₹0 cr |
| 28 Jul '26 | 13.42 | 13.92 | 13.01 | 13.44 | −0.06 | −0.44% | 0.00 cr | 93.6% | ₹0 cr |
| 27 Jul '26 | 13.75 | 13.75 | 13.36 | 13.50 | −0.03 | −0.22% | 0.00 cr | 99.0% | ₹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.
