End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 15.78 | 15.78 | 14.50 | 14.51 | −0.52 | −3.46% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 14.31 | 15.03 | 14.00 | 15.03 | +0.71 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 14.32 | 14.32 | 14.32 | 14.32 | −0.75 | −4.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 15.07 | 15.07 | 15.07 | 15.07 | −0.79 | −4.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 15.86 | 15.96 | 15.86 | 15.86 | −0.83 | −4.97% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 16.69 | 16.69 | 16.69 | 16.69 | −0.87 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 17.56 | 17.56 | 17.56 | 17.56 | −0.92 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 18.48 | 18.48 | 18.48 | 18.48 | −0.97 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 19.45 | 19.45 | 19.45 | 19.45 | −1.02 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 20.47 | 20.47 | 20.47 | 20.47 | +0.97 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 19.50 | 19.50 | 19.50 | 19.50 | −54.80 | −73.76% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 74.30 | 74.30 | 73.99 | 74.30 | +3.53 | +4.99% | 0.01 cr | 100.0% | ₹1 cr |
| 18 Aug '26 | 78.14 | 78.14 | 70.77 | 70.77 | −3.72 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 74.49 | 74.49 | 74.49 | 74.49 | +3.54 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 70.95 | 70.95 | 70.95 | 70.95 | +1.95 | +2.83% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 69.53 | 69.53 | 69.00 | 69.00 | +2.78 | +4.20% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 66.22 | 66.22 | 66.22 | 66.22 | +3.15 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 63.00 | 63.07 | 63.00 | 63.07 | +3.00 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 60.07 | 60.07 | 60.07 | 60.07 | +2.86 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 54.00 | 57.21 | 54.00 | 57.21 | +2.72 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 54.49 | 54.49 | 54.49 | 54.49 | +1.39 | +2.62% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 53.10 | 53.10 | 53.10 | 53.10 | −2.79 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 55.89 | 55.89 | 55.89 | 55.89 | −2.94 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 58.83 | 59.00 | 58.83 | 58.83 | −3.09 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 61.92 | 61.92 | 61.92 | 61.92 | −3.25 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 65.20 | 65.20 | 65.17 | 65.17 | −3.42 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 68.59 | 68.59 | 68.59 | 68.59 | −3.61 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 72.20 | 72.20 | 72.20 | 72.20 | −3.80 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 76.00 | 76.00 | 76.00 | 76.00 | −3.99 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 81.50 | 81.50 | 79.99 | 79.99 | +1.29 | +1.64% | 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.
