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 | 14.20 | 14.50 | 14.20 | 14.50 | +0.31 | +2.18% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 14.15 | 14.20 | 14.14 | 14.19 | +0.05 | +0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 14.14 | 14.14 | 14.14 | 14.14 | −0.44 | −3.02% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 14.58 | 14.58 | 14.58 | 14.58 | −0.55 | −3.64% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 15.13 | 15.13 | 15.13 | 15.13 | −0.28 | −1.82% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 16.61 | 16.61 | 15.10 | 15.41 | −0.41 | −2.59% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 15.82 | 15.82 | 15.82 | 15.82 | +0.75 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 15.07 | 15.07 | 15.07 | 15.07 | +0.71 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 14.70 | 14.71 | 14.32 | 14.36 | −0.37 | −2.51% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 15.47 | 16.17 | 14.70 | 14.73 | −0.67 | −4.35% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 14.70 | 15.40 | 14.05 | 15.40 | +0.70 | +4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 14.70 | 14.70 | 14.70 | 14.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 14.70 | 14.70 | 14.70 | 14.70 | +0.68 | +4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 14.30 | 14.91 | 13.93 | 14.02 | −0.18 | −1.27% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 14.16 | 14.20 | 14.16 | 14.20 | +0.04 | +0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 14.78 | 15.49 | 14.04 | 14.16 | −0.61 | −4.13% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 14.67 | 16.09 | 14.67 | 14.77 | −0.56 | −3.65% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 16.80 | 16.80 | 15.25 | 15.33 | −0.67 | −4.19% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 16.06 | 16.06 | 16.00 | 16.00 | +0.70 | +4.58% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 15.15 | 15.90 | 15.15 | 15.30 | +0.15 | +0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 15.60 | 15.60 | 15.10 | 15.15 | +0.29 | +1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 14.76 | 14.86 | 14.76 | 14.86 | +0.16 | +1.09% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 14.51 | 15.90 | 14.51 | 14.70 | −0.45 | −2.97% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 15.85 | 16.00 | 15.13 | 15.15 | −0.77 | −4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 16.85 | 16.85 | 15.92 | 15.92 | −0.33 | −2.03% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 17.90 | 17.90 | 16.25 | 16.25 | −0.81 | −4.75% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 17.06 | 17.06 | 17.06 | 17.06 | +0.81 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 14.76 | 16.25 | 14.76 | 16.25 | +0.75 | +4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 16.27 | 16.27 | 15.50 | 15.50 | −0.76 | −4.67% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 16.16 | 17.80 | 16.16 | 16.26 | −0.72 | −4.24% | 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.
