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 | 13.54 | 13.54 | 13.54 | 13.54 | −0.71 | −4.98% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 15.25 | 15.25 | 14.25 | 14.25 | −0.74 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 15.00 | 15.00 | 13.61 | 14.99 | +0.67 | +4.68% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 15.10 | 15.10 | 14.32 | 14.32 | −0.75 | −4.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 15.92 | 15.92 | 15.07 | 15.07 | −0.79 | −4.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 17.49 | 17.49 | 15.86 | 15.86 | −0.83 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 16.85 | 16.85 | 15.29 | 16.69 | +0.61 | +3.79% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 16.08 | 16.08 | 16.08 | 16.08 | +0.75 | +4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 15.40 | 15.40 | 15.33 | 15.33 | +0.33 | +2.20% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 15.45 | 15.45 | 15.00 | 15.00 | +0.24 | +1.63% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 14.76 | 14.76 | 14.76 | 14.76 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 15.53 | 15.53 | 14.76 | 14.76 | −0.77 | −4.96% | 0.00 cr | 99.7% | ₹0 cr |
| 19 Aug '26 | 14.85 | 15.53 | 14.85 | 15.53 | +0.72 | +4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 14.82 | 14.82 | 14.81 | 14.81 | +0.69 | +4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 14.12 | 14.12 | 14.11 | 14.12 | +0.67 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 13.45 | 13.45 | 13.44 | 13.45 | +0.64 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 12.80 | 12.81 | 12.00 | 12.81 | +0.61 | +5.00% | 0.00 cr | 98.5% | ₹0 cr |
| 12 Aug '26 | 12.34 | 12.34 | 12.20 | 12.20 | +0.43 | +3.65% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 11.77 | 11.77 | 11.50 | 11.77 | +0.56 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 11.32 | 12.00 | 11.21 | 11.21 | −0.58 | −4.92% | 0.00 cr | 83.1% | ₹0 cr |
| 07 Aug '26 | 11.77 | 11.79 | 11.77 | 11.79 | −0.59 | −4.77% | 0.00 cr | 93.2% | ₹0 cr |
| 06 Aug '26 | 12.36 | 13.66 | 12.36 | 12.38 | −0.63 | −4.84% | 0.00 cr | 95.8% | ₹0 cr |
| 05 Aug '26 | 13.19 | 13.19 | 13.00 | 13.01 | +0.44 | +3.50% | 0.01 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 12.56 | 12.57 | 12.56 | 12.57 | +0.59 | +4.92% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 12.57 | 12.57 | 11.98 | 11.98 | +0.00 | +0.00% | 0.01 cr | 98.3% | ₹0 cr |
| 31 Jul '26 | 11.98 | 11.98 | 11.98 | 11.98 | +0.57 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 11.41 | 11.41 | 11.41 | 11.41 | +0.54 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 10.87 | 10.87 | 10.87 | 10.87 | +0.51 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 10.36 | 10.36 | 10.36 | 10.36 | +0.49 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 9.85 | 9.87 | 9.85 | 9.87 | +0.47 | +5.00% | 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.
