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 | 18.39 | 21.01 | 17.60 | 20.65 | +2.98 | +16.86% | 0.07 cr | — | ₹1 cr |
| 03 Sep '26 | 14.80 | 17.70 | 14.62 | 17.67 | +2.92 | +19.80% | 0.07 cr | 65.3% | ₹1 cr |
| 02 Sep '26 | 14.50 | 15.00 | 14.36 | 14.75 | +0.04 | +0.27% | 0.00 cr | 68.0% | ₹0 cr |
| 01 Sep '26 | 14.90 | 14.93 | 14.27 | 14.71 | +0.22 | +1.52% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 13.70 | 14.87 | 13.50 | 14.49 | +0.96 | +7.10% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 13.40 | 13.64 | 13.10 | 13.53 | +0.18 | +1.35% | 0.00 cr | 95.1% | ₹0 cr |
| 27 Aug '26 | 13.47 | 13.95 | 13.06 | 13.35 | −0.11 | −0.82% | 0.00 cr | 72.9% | ₹0 cr |
| 26 Aug '26 | 14.00 | 14.00 | 13.41 | 13.46 | −0.21 | −1.54% | 0.00 cr | 79.4% | ₹0 cr |
| 25 Aug '26 | 13.54 | 14.06 | 12.81 | 13.67 | +0.20 | +1.48% | 0.00 cr | 76.1% | ₹0 cr |
| 24 Aug '26 | 13.75 | 13.90 | 12.90 | 13.47 | +0.09 | +0.67% | 0.00 cr | 70.1% | ₹0 cr |
| 21 Aug '26 | 13.05 | 13.98 | 12.51 | 13.38 | +0.62 | +4.86% | 0.00 cr | 62.0% | ₹0 cr |
| 20 Aug '26 | 12.85 | 13.15 | 11.85 | 12.76 | +0.20 | +1.59% | 0.00 cr | 82.6% | ₹0 cr |
| 19 Aug '26 | 13.20 | 13.27 | 12.30 | 12.56 | −0.22 | −1.72% | 0.01 cr | 89.9% | ₹0 cr |
| 18 Aug '26 | 12.86 | 13.44 | 12.72 | 12.78 | +0.17 | +1.35% | 0.00 cr | 88.6% | ₹0 cr |
| 17 Aug '26 | 13.00 | 13.20 | 12.30 | 12.61 | −0.59 | −4.47% | 0.01 cr | 77.2% | ₹0 cr |
| 14 Aug '26 | 13.10 | 13.40 | 12.81 | 13.20 | +0.22 | +1.69% | 0.00 cr | 80.1% | ₹0 cr |
| 13 Aug '26 | 12.79 | 13.10 | 12.76 | 12.98 | +0.19 | +1.49% | 0.00 cr | 95.0% | ₹0 cr |
| 12 Aug '26 | 13.09 | 13.40 | 12.74 | 12.79 | −0.03 | −0.23% | 0.00 cr | 78.1% | ₹0 cr |
| 11 Aug '26 | 12.75 | 13.25 | 12.75 | 12.82 | −0.17 | −1.31% | 0.00 cr | 97.8% | ₹0 cr |
| 10 Aug '26 | 12.97 | 13.75 | 12.72 | 12.99 | +0.02 | +0.15% | 0.01 cr | 94.0% | ₹0 cr |
| 07 Aug '26 | 13.60 | 13.60 | 12.90 | 12.97 | −0.33 | −2.48% | 0.00 cr | 86.9% | ₹0 cr |
| 06 Aug '26 | 13.90 | 14.01 | 13.13 | 13.30 | −0.31 | −2.28% | 0.01 cr | 77.2% | ₹0 cr |
| 05 Aug '26 | 13.65 | 14.60 | 13.27 | 13.61 | −0.01 | −0.07% | 0.01 cr | 65.7% | ₹0 cr |
| 04 Aug '26 | 13.93 | 14.28 | 13.26 | 13.62 | −0.25 | −1.80% | 0.00 cr | 76.0% | ₹0 cr |
| 03 Aug '26 | 12.95 | 14.00 | 12.95 | 13.87 | +0.92 | +7.10% | 0.00 cr | 89.8% | ₹0 cr |
| 31 Jul '26 | 12.80 | 13.55 | 12.80 | 12.95 | −0.07 | −0.54% | 0.01 cr | 97.6% | ₹0 cr |
| 30 Jul '26 | 13.25 | 13.75 | 12.76 | 13.02 | −0.09 | −0.69% | 0.00 cr | 79.4% | ₹0 cr |
| 29 Jul '26 | 13.00 | 13.35 | 12.75 | 13.11 | +0.28 | +2.18% | 0.00 cr | 97.4% | ₹0 cr |
| 28 Jul '26 | 12.75 | 13.10 | 12.46 | 12.83 | +0.19 | +1.50% | 0.00 cr | 93.2% | ₹0 cr |
| 27 Jul '26 | 12.50 | 12.98 | 12.50 | 12.64 | +0.14 | +1.12% | 0.00 cr | 96.6% | ₹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.
