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 | 15.50 | 15.50 | 14.20 | 14.21 | −0.73 | −4.89% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 14.95 | 14.95 | 14.21 | 14.94 | −0.01 | −0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 15.47 | 15.47 | 14.42 | 14.95 | −0.22 | −1.45% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 15.04 | 15.24 | 14.16 | 15.17 | +0.27 | +1.81% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 15.12 | 15.12 | 14.00 | 14.90 | +0.50 | +3.47% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 13.96 | 14.40 | 13.27 | 14.40 | +0.44 | +3.15% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 14.00 | 14.40 | 13.96 | 13.96 | −0.73 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 14.50 | 14.70 | 13.78 | 14.69 | +0.19 | +1.31% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 14.94 | 14.94 | 14.50 | 14.50 | −0.15 | −1.02% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 14.04 | 14.70 | 13.34 | 14.65 | +0.61 | +4.34% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 14.20 | 14.96 | 14.01 | 14.04 | −0.21 | −1.47% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 15.48 | 15.55 | 14.25 | 14.25 | −0.74 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 15.13 | 15.13 | 14.99 | 14.99 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 14.49 | 14.99 | 14.35 | 14.99 | +0.64 | +4.46% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 15.84 | 15.84 | 14.35 | 14.35 | −0.75 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 15.99 | 15.99 | 15.10 | 15.10 | −0.79 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 14.44 | 15.89 | 14.44 | 15.89 | +0.70 | +4.61% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 15.98 | 15.98 | 15.19 | 15.19 | −0.79 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 16.00 | 16.00 | 15.98 | 15.98 | +0.29 | +1.85% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 15.70 | 15.70 | 15.64 | 15.69 | +0.19 | +1.23% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 15.50 | 15.50 | 15.50 | 15.50 | −0.30 | −1.90% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 15.80 | 15.80 | 14.91 | 15.80 | +0.11 | +0.70% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 14.91 | 15.69 | 14.91 | 15.69 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 15.99 | 15.99 | 15.20 | 15.69 | −0.30 | −1.88% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 15.61 | 15.99 | 14.83 | 15.99 | +0.38 | +2.43% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 15.70 | 15.70 | 14.72 | 15.61 | +0.12 | +0.77% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 15.95 | 15.95 | 15.49 | 15.49 | +0.10 | +0.65% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 16.00 | 16.05 | 15.00 | 15.39 | −0.03 | −0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 14.97 | 15.49 | 14.97 | 15.42 | −0.33 | −2.10% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 15.95 | 15.95 | 15.75 | 15.75 | −0.13 | −0.82% | 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.
