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 | 14.24 | 14.25 | 13.22 | 13.28 | −0.41 | −2.99% | 0.05 cr | — | ₹1 cr |
| 03 Sep '26 | 14.34 | 14.34 | 13.57 | 13.69 | −0.01 | −0.07% | 0.00 cr | 95.6% | ₹0 cr |
| 02 Sep '26 | 13.65 | 13.71 | 13.01 | 13.70 | +0.08 | +0.59% | 0.02 cr | 92.1% | ₹0 cr |
| 01 Sep '26 | 13.93 | 13.93 | 13.02 | 13.62 | +0.25 | +1.87% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 13.98 | 14.39 | 13.29 | 13.37 | −0.61 | −4.36% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 13.63 | 14.39 | 13.63 | 13.98 | +0.07 | +0.50% | 0.00 cr | 89.8% | ₹0 cr |
| 27 Aug '26 | 14.07 | 14.35 | 13.62 | 13.91 | +0.05 | +0.36% | 0.00 cr | 94.0% | ₹0 cr |
| 26 Aug '26 | 14.15 | 14.15 | 12.90 | 13.86 | +0.37 | +2.74% | 0.00 cr | 92.8% | ₹0 cr |
| 25 Aug '26 | 14.00 | 14.00 | 13.46 | 13.49 | −0.32 | −2.32% | 0.00 cr | 81.0% | ₹0 cr |
| 24 Aug '26 | 14.87 | 14.87 | 13.77 | 13.81 | −0.41 | −2.88% | 0.00 cr | 79.2% | ₹0 cr |
| 21 Aug '26 | 14.51 | 14.52 | 13.80 | 14.22 | −0.30 | −2.07% | 0.01 cr | 93.8% | ₹0 cr |
| 20 Aug '26 | 15.10 | 15.97 | 14.51 | 14.52 | −0.75 | −4.91% | 0.00 cr | 85.2% | ₹0 cr |
| 19 Aug '26 | 15.62 | 15.95 | 14.80 | 15.27 | −0.06 | −0.39% | 0.00 cr | 64.7% | ₹0 cr |
| 18 Aug '26 | 16.35 | 16.36 | 15.20 | 15.33 | −0.67 | −4.19% | 0.01 cr | 77.9% | ₹0 cr |
| 17 Aug '26 | 16.54 | 16.77 | 15.58 | 16.00 | −0.03 | −0.19% | 0.00 cr | 95.5% | ₹0 cr |
| 14 Aug '26 | 15.85 | 16.39 | 15.29 | 16.03 | +0.39 | +2.49% | 0.00 cr | 80.8% | ₹0 cr |
| 13 Aug '26 | 16.46 | 16.46 | 15.13 | 15.64 | −0.28 | −1.76% | 0.00 cr | 76.3% | ₹0 cr |
| 12 Aug '26 | 17.15 | 17.15 | 15.92 | 15.92 | −0.83 | −4.96% | 0.00 cr | 91.6% | ₹0 cr |
| 11 Aug '26 | 17.40 | 17.62 | 16.53 | 16.75 | −0.65 | −3.74% | 0.01 cr | 92.5% | ₹0 cr |
| 10 Aug '26 | 17.90 | 18.20 | 17.02 | 17.40 | −0.04 | −0.23% | 0.00 cr | 65.2% | ₹0 cr |
| 07 Aug '26 | 17.19 | 17.45 | 16.20 | 17.44 | +0.50 | +2.95% | 0.00 cr | 90.8% | ₹0 cr |
| 06 Aug '26 | 18.50 | 18.50 | 16.80 | 16.94 | −0.68 | −3.86% | 0.01 cr | 75.0% | ₹0 cr |
| 05 Aug '26 | 17.81 | 17.81 | 17.00 | 17.62 | +0.65 | +3.83% | 0.02 cr | 92.6% | ₹0 cr |
| 04 Aug '26 | 16.40 | 16.98 | 16.40 | 16.97 | +1.53 | +9.91% | 0.01 cr | 87.8% | ₹0 cr |
| 03 Aug '26 | 14.48 | 15.44 | 13.62 | 15.44 | +1.40 | +9.97% | 0.01 cr | 87.0% | ₹0 cr |
| 31 Jul '26 | 13.75 | 14.29 | 13.18 | 14.04 | +0.91 | +6.93% | 0.00 cr | 99.1% | ₹0 cr |
| 30 Jul '26 | 13.75 | 13.98 | 13.01 | 13.13 | −0.35 | −2.60% | 0.00 cr | 81.2% | ₹0 cr |
| 29 Jul '26 | 13.87 | 14.20 | 12.90 | 13.48 | +0.24 | +1.81% | 0.00 cr | 71.4% | ₹0 cr |
| 28 Jul '26 | 13.75 | 14.19 | 13.00 | 13.24 | −0.51 | −3.71% | 0.00 cr | 86.3% | ₹0 cr |
| 27 Jul '26 | 15.18 | 15.18 | 13.35 | 13.75 | −0.47 | −3.31% | 0.00 cr | 80.9% | ₹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.
