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 | 14.07 | 13.16 | 13.50 | +0.03 | +0.22% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 13.06 | 13.99 | 13.06 | 13.47 | +0.07 | +0.52% | 0.00 cr | 94.1% | ₹0 cr |
| 02 Sep '26 | 12.82 | 14.32 | 12.82 | 13.40 | −0.16 | −1.18% | 0.00 cr | 86.1% | ₹0 cr |
| 01 Sep '26 | 13.69 | 14.84 | 13.44 | 13.56 | +0.18 | +1.35% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 13.43 | 13.43 | 13.00 | 13.38 | +0.19 | +1.44% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 13.66 | 14.19 | 12.65 | 13.19 | −0.07 | −0.53% | 0.00 cr | 94.7% | ₹0 cr |
| 27 Aug '26 | 14.50 | 14.90 | 13.12 | 13.26 | −1.17 | −8.11% | 0.00 cr | 98.0% | ₹0 cr |
| 26 Aug '26 | 13.75 | 14.50 | 13.75 | 14.43 | +0.69 | +5.02% | 0.00 cr | 90.8% | ₹0 cr |
| 25 Aug '26 | 13.44 | 13.84 | 13.40 | 13.74 | +0.60 | +4.57% | 0.00 cr | 67.7% | ₹0 cr |
| 24 Aug '26 | 13.21 | 14.33 | 13.01 | 13.14 | −0.29 | −2.16% | 0.00 cr | 90.4% | ₹0 cr |
| 21 Aug '26 | 14.65 | 14.65 | 13.26 | 13.43 | −0.16 | −1.18% | 0.00 cr | 71.6% | ₹0 cr |
| 20 Aug '26 | 14.10 | 16.48 | 13.34 | 13.59 | −0.91 | −6.28% | 0.01 cr | 66.5% | ₹0 cr |
| 19 Aug '26 | 12.44 | 14.50 | 12.44 | 14.50 | +2.41 | +19.93% | 0.00 cr | 83.8% | ₹0 cr |
| 18 Aug '26 | 11.40 | 12.10 | 11.02 | 12.09 | +0.69 | +6.05% | 0.00 cr | 89.4% | ₹0 cr |
| 17 Aug '26 | 11.20 | 11.70 | 11.20 | 11.40 | +0.23 | +2.06% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 11.70 | 11.94 | 11.13 | 11.17 | −0.30 | −2.62% | 0.00 cr | 81.5% | ₹0 cr |
| 13 Aug '26 | 12.44 | 12.44 | 11.11 | 11.47 | −1.01 | −8.09% | 0.00 cr | 54.3% | ₹0 cr |
| 12 Aug '26 | 12.43 | 12.74 | 11.31 | 12.48 | +0.69 | +5.85% | 0.00 cr | 88.4% | ₹0 cr |
| 11 Aug '26 | 11.70 | 12.75 | 11.20 | 11.79 | +0.09 | +0.77% | 0.00 cr | 60.1% | ₹0 cr |
| 10 Aug '26 | 11.26 | 11.75 | 11.26 | 11.70 | +0.44 | +3.91% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 11.80 | 11.80 | 11.21 | 11.26 | −0.54 | −4.58% | 0.00 cr | 93.3% | ₹0 cr |
| 06 Aug '26 | 11.58 | 11.90 | 11.06 | 11.80 | +0.31 | +2.70% | 0.00 cr | 85.4% | ₹0 cr |
| 05 Aug '26 | 11.90 | 11.90 | 11.45 | 11.49 | −0.42 | −3.53% | 0.00 cr | 69.5% | ₹0 cr |
| 04 Aug '26 | 11.86 | 11.99 | 11.01 | 11.91 | +0.33 | +2.85% | 0.00 cr | 89.5% | ₹0 cr |
| 03 Aug '26 | 11.99 | 12.00 | 11.22 | 11.58 | +0.02 | +0.17% | 0.00 cr | 96.3% | ₹0 cr |
| 31 Jul '26 | 11.99 | 11.99 | 11.56 | 11.56 | +0.28 | +2.48% | 0.00 cr | 71.2% | ₹0 cr |
| 30 Jul '26 | 11.58 | 11.58 | 10.25 | 11.28 | −0.03 | −0.27% | 0.00 cr | 64.8% | ₹0 cr |
| 29 Jul '26 | 12.41 | 12.41 | 10.52 | 11.31 | −0.31 | −2.67% | 0.00 cr | 73.0% | ₹0 cr |
| 28 Jul '26 | 12.03 | 12.03 | 11.61 | 11.62 | −0.17 | −1.44% | 0.00 cr | 99.1% | ₹0 cr |
| 27 Jul '26 | 12.00 | 12.30 | 11.76 | 11.79 | +0.02 | +0.17% | 0.00 cr | 84.0% | ₹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.
