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 | 13.90 | 15.83 | 13.90 | 14.45 | +0.14 | +0.98% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 15.74 | 15.74 | 14.24 | 14.31 | +0.21 | +1.49% | 0.00 cr | 94.9% | ₹0 cr |
| 02 Sep '26 | 16.64 | 16.64 | 13.55 | 14.10 | −0.40 | −2.76% | 0.00 cr | 74.0% | ₹0 cr |
| 01 Sep '26 | 14.50 | 14.60 | 14.35 | 14.50 | −0.46 | −3.07% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 14.50 | 15.38 | 14.13 | 14.96 | +0.41 | +2.82% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 15.67 | 15.67 | 14.21 | 14.55 | −0.34 | −2.28% | 0.00 cr | 89.5% | ₹0 cr |
| 27 Aug '26 | 14.91 | 14.91 | 14.21 | 14.89 | −0.02 | −0.13% | 0.00 cr | 99.9% | ₹0 cr |
| 26 Aug '26 | 14.79 | 14.98 | 14.20 | 14.91 | +0.12 | +0.81% | 0.00 cr | 95.5% | ₹0 cr |
| 25 Aug '26 | 14.88 | 15.10 | 13.75 | 14.79 | +0.22 | +1.51% | 0.00 cr | 83.5% | ₹0 cr |
| 24 Aug '26 | 15.25 | 15.25 | 14.05 | 14.57 | +0.55 | +3.92% | 0.00 cr | 99.6% | ₹0 cr |
| 21 Aug '26 | 14.29 | 14.50 | 14.00 | 14.02 | +0.01 | +0.07% | 0.00 cr | 96.9% | ₹0 cr |
| 20 Aug '26 | 14.98 | 14.98 | 13.40 | 14.01 | −0.20 | −1.41% | 0.00 cr | 80.7% | ₹0 cr |
| 19 Aug '26 | 14.95 | 14.95 | 14.20 | 14.21 | −0.64 | −4.31% | 0.00 cr | 99.9% | ₹0 cr |
| 18 Aug '26 | 14.97 | 14.97 | 14.17 | 14.85 | −0.03 | −0.20% | 0.00 cr | 99.2% | ₹0 cr |
| 17 Aug '26 | 14.69 | 15.80 | 14.00 | 14.88 | +0.19 | +1.29% | 0.00 cr | 99.4% | ₹0 cr |
| 14 Aug '26 | 15.78 | 15.78 | 14.44 | 14.69 | +0.08 | +0.55% | 0.00 cr | 94.0% | ₹0 cr |
| 13 Aug '26 | 15.77 | 15.77 | 14.31 | 14.61 | +0.11 | +0.76% | 0.00 cr | 98.9% | ₹0 cr |
| 12 Aug '26 | 14.23 | 14.99 | 14.01 | 14.50 | +0.27 | +1.90% | 0.00 cr | 81.4% | ₹0 cr |
| 11 Aug '26 | 15.49 | 15.49 | 13.50 | 14.23 | +0.51 | +3.72% | 0.00 cr | 72.5% | ₹0 cr |
| 10 Aug '26 | 14.73 | 15.79 | 13.55 | 13.72 | −0.71 | −4.92% | 0.00 cr | 76.4% | ₹0 cr |
| 07 Aug '26 | 15.79 | 15.79 | 14.29 | 14.43 | +0.14 | +0.98% | 0.00 cr | 82.0% | ₹0 cr |
| 06 Aug '26 | 14.97 | 14.97 | 14.21 | 14.29 | +0.14 | +0.99% | 0.00 cr | 81.4% | ₹0 cr |
| 05 Aug '26 | 14.20 | 14.97 | 13.98 | 14.15 | +0.17 | +1.22% | 0.00 cr | 98.4% | ₹0 cr |
| 04 Aug '26 | 14.70 | 14.70 | 13.50 | 13.98 | −0.47 | −3.25% | 0.00 cr | 80.6% | ₹0 cr |
| 03 Aug '26 | 14.50 | 15.49 | 14.05 | 14.45 | +0.40 | +2.85% | 0.00 cr | 80.1% | ₹0 cr |
| 31 Jul '26 | 14.35 | 14.35 | 14.00 | 14.05 | −0.26 | −1.82% | 0.00 cr | 95.3% | ₹0 cr |
| 30 Jul '26 | 14.10 | 15.20 | 13.85 | 14.31 | +0.27 | +1.92% | 0.00 cr | 94.9% | ₹0 cr |
| 29 Jul '26 | 14.85 | 14.85 | 13.50 | 14.04 | −0.46 | −3.17% | 0.00 cr | 91.1% | ₹0 cr |
| 28 Jul '26 | 15.15 | 15.15 | 14.06 | 14.50 | +0.11 | +0.76% | 0.00 cr | 81.4% | ₹0 cr |
| 27 Jul '26 | 14.01 | 15.70 | 14.00 | 14.39 | +0.39 | +2.79% | 0.00 cr | 70.5% | ₹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.
