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 | 14.50 | 14.50 | 14.50 | 14.50 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 14.49 | 14.50 | 14.49 | 14.50 | +0.01 | +0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 14.50 | 14.50 | 14.49 | 14.49 | +0.47 | +3.35% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 14.02 | 14.02 | 14.02 | 14.02 | +0.04 | +0.29% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 13.72 | 14.00 | 13.72 | 13.98 | +0.26 | +1.90% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 13.72 | 13.72 | 13.72 | 13.72 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 13.00 | 13.72 | 13.00 | 13.72 | +0.65 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 13.07 | 13.07 | 13.07 | 13.07 | −0.68 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 13.75 | 13.75 | 13.75 | 13.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 13.11 | 13.75 | 13.11 | 13.75 | −0.05 | −0.36% | 0.00 cr | 92.9% | ₹0 cr |
| 12 Aug '26 | 13.80 | 13.80 | 13.80 | 13.80 | −0.15 | −1.08% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 13.33 | 13.95 | 13.33 | 13.95 | +0.63 | +4.73% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 13.32 | 13.32 | 13.32 | 13.32 | +0.32 | +2.46% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 13.23 | 13.23 | 13.00 | 13.00 | −0.23 | −1.74% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 13.24 | 13.24 | 13.23 | 13.23 | +0.59 | +4.67% | 0.00 cr | 50.0% | ₹0 cr |
| 05 Aug '26 | 13.20 | 13.20 | 12.64 | 12.64 | −0.66 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 13.30 | 13.30 | 13.30 | 13.30 | −0.69 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 13.99 | 13.99 | 13.99 | 13.99 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 14.25 | 14.25 | 13.99 | 13.99 | −0.26 | −1.82% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 14.25 | 14.25 | 14.25 | 14.25 | +0.66 | +4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 13.59 | 13.59 | 13.59 | 13.59 | +0.64 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 12.95 | 12.95 | 12.95 | 12.95 | +0.60 | +4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 12.35 | 12.35 | 12.35 | 12.35 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 12.35 | 12.35 | 12.35 | 12.35 | −0.65 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 13.25 | 13.25 | 12.69 | 13.00 | −0.34 | −2.55% | 0.00 cr | 99.8% | ₹0 cr |
| 20 Jul '26 | 12.87 | 13.34 | 12.87 | 13.34 | −0.20 | −1.48% | 0.00 cr | 95.8% | ₹0 cr |
| 17 Jul '26 | 13.54 | 13.54 | 13.54 | 13.54 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 13.54 | 13.54 | 13.54 | 13.54 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 13.54 | 13.54 | 13.54 | 13.54 | −0.71 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 14.25 | 14.25 | 14.25 | 14.25 | −0.75 | −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.
