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 | 13.80 | 14.37 | 12.80 | 13.54 | −0.46 | −3.29% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 14.21 | 14.73 | 13.70 | 14.00 | −0.45 | −3.11% | 0.01 cr | 81.8% | ₹0 cr |
| 02 Sep '26 | 14.60 | 14.84 | 14.16 | 14.45 | +0.15 | +1.05% | 0.00 cr | 63.9% | ₹0 cr |
| 01 Sep '26 | 12.79 | 14.86 | 12.42 | 14.30 | +1.62 | +12.78% | 0.02 cr | — | ₹0 cr |
| 31 Aug '26 | 13.10 | 13.50 | 11.99 | 12.68 | −0.42 | −3.21% | 0.02 cr | — | ₹0 cr |
| 28 Aug '26 | 14.24 | 14.24 | 12.85 | 13.10 | −0.66 | −4.80% | 0.02 cr | 82.8% | ₹0 cr |
| 27 Aug '26 | 15.20 | 15.20 | 13.67 | 13.76 | −1.06 | −7.15% | 0.02 cr | 85.7% | ₹0 cr |
| 26 Aug '26 | 14.86 | 14.94 | 14.50 | 14.82 | −0.04 | −0.27% | 0.00 cr | 78.0% | ₹0 cr |
| 25 Aug '26 | 15.49 | 15.49 | 14.50 | 14.86 | −0.23 | −1.52% | 0.01 cr | 88.0% | ₹0 cr |
| 24 Aug '26 | 15.04 | 15.45 | 14.85 | 15.09 | +0.05 | +0.33% | 0.01 cr | 66.9% | ₹0 cr |
| 21 Aug '26 | 15.49 | 15.49 | 14.85 | 15.04 | +0.18 | +1.21% | 0.01 cr | 83.6% | ₹0 cr |
| 20 Aug '26 | 15.44 | 15.90 | 14.79 | 14.86 | −0.58 | −3.76% | 0.01 cr | 67.6% | ₹0 cr |
| 19 Aug '26 | 14.85 | 15.69 | 14.40 | 15.44 | +0.95 | +6.56% | 0.01 cr | 80.0% | ₹0 cr |
| 18 Aug '26 | 15.11 | 15.60 | 13.55 | 14.49 | −0.62 | −4.10% | 0.03 cr | 53.2% | ₹0 cr |
| 17 Aug '26 | 15.00 | 15.98 | 15.00 | 15.11 | −1.19 | −7.30% | 0.02 cr | 75.9% | ₹0 cr |
| 14 Aug '26 | 16.26 | 16.60 | 15.00 | 16.30 | +0.32 | +2.00% | 0.01 cr | 71.5% | ₹0 cr |
| 13 Aug '26 | 15.50 | 16.01 | 15.25 | 15.98 | +0.79 | +5.20% | 0.01 cr | 94.8% | ₹0 cr |
| 12 Aug '26 | 16.78 | 16.78 | 14.60 | 15.19 | −1.39 | −8.38% | 0.03 cr | 90.0% | ₹0 cr |
| 11 Aug '26 | 17.26 | 17.26 | 16.10 | 16.58 | −0.12 | −0.72% | 0.01 cr | 74.3% | ₹0 cr |
| 10 Aug '26 | 17.00 | 17.17 | 16.50 | 16.70 | −0.29 | −1.71% | 0.00 cr | 83.3% | ₹0 cr |
| 07 Aug '26 | 16.60 | 17.20 | 16.60 | 16.99 | +0.07 | +0.41% | 0.00 cr | 87.5% | ₹0 cr |
| 06 Aug '26 | 17.25 | 17.25 | 16.80 | 16.92 | −0.07 | −0.41% | 0.01 cr | 86.5% | ₹0 cr |
| 05 Aug '26 | 17.15 | 17.26 | 16.71 | 16.99 | +0.11 | +0.65% | 0.00 cr | 77.8% | ₹0 cr |
| 04 Aug '26 | 17.06 | 17.40 | 16.50 | 16.88 | −0.18 | −1.06% | 0.00 cr | 80.7% | ₹0 cr |
| 03 Aug '26 | 17.28 | 17.28 | 16.76 | 17.06 | +0.25 | +1.49% | 0.00 cr | 78.3% | ₹0 cr |
| 31 Jul '26 | 17.30 | 17.43 | 16.61 | 16.81 | −0.46 | −2.66% | 0.01 cr | 71.7% | ₹0 cr |
| 30 Jul '26 | 17.01 | 17.75 | 17.00 | 17.27 | +0.00 | +0.00% | 0.00 cr | 85.0% | ₹0 cr |
| 29 Jul '26 | 17.69 | 17.88 | 17.20 | 17.27 | −0.24 | −1.37% | 0.00 cr | 73.5% | ₹0 cr |
| 28 Jul '26 | 17.27 | 17.95 | 16.97 | 17.51 | +0.56 | +3.30% | 0.00 cr | 76.5% | ₹0 cr |
| 27 Jul '26 | 16.92 | 17.29 | 16.80 | 16.95 | −0.10 | −0.59% | 0.00 cr | 67.4% | ₹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.
