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 | 15.00 | 15.68 | 14.95 | 14.95 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 14.16 | 15.61 | 14.16 | 14.95 | +0.05 | +0.34% | 0.00 cr | 83.8% | ₹0 cr |
| 02 Sep '26 | 14.70 | 14.90 | 14.70 | 14.90 | +0.20 | +1.36% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 13.45 | 14.70 | 13.45 | 14.70 | +0.70 | +5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 14.00 | 14.00 | 14.00 | 14.00 | −0.01 | −0.07% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 14.00 | 14.01 | 14.00 | 14.01 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 14.01 | 14.01 | 14.01 | 14.01 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 14.00 | 14.01 | 14.00 | 14.01 | +0.35 | +2.56% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 13.65 | 13.66 | 13.65 | 13.66 | +0.01 | +0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 13.61 | 13.65 | 13.61 | 13.65 | +0.10 | +0.74% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 14.70 | 14.70 | 13.55 | 13.55 | −0.45 | −3.21% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 14.00 | 14.00 | 14.00 | 14.00 | −0.32 | −2.23% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 14.90 | 14.90 | 14.31 | 14.32 | −0.58 | −3.89% | 0.00 cr | 95.8% | ₹0 cr |
| 18 Aug '26 | 14.26 | 14.90 | 14.26 | 14.90 | +0.65 | +4.56% | 0.00 cr | 68.8% | ₹0 cr |
| 17 Aug '26 | 15.75 | 15.75 | 14.25 | 14.25 | −0.75 | −5.00% | 0.00 cr | 71.4% | ₹0 cr |
| 14 Aug '26 | 15.00 | 15.00 | 15.00 | 15.00 | −0.50 | −3.23% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 15.58 | 15.58 | 15.50 | 15.50 | −0.08 | −0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 15.60 | 15.60 | 15.58 | 15.58 | +0.58 | +3.87% | 0.00 cr | 51.6% | ₹0 cr |
| 11 Aug '26 | 15.00 | 15.00 | 15.00 | 15.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 13.92 | 15.30 | 13.92 | 15.00 | +0.41 | +2.81% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 14.65 | 14.65 | 13.33 | 14.59 | +0.59 | +4.21% | 0.00 cr | 85.7% | ₹0 cr |
| 06 Aug '26 | 14.00 | 14.00 | 14.00 | 14.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 13.24 | 14.61 | 13.24 | 14.00 | +0.07 | +0.50% | 0.00 cr | 97.0% | ₹0 cr |
| 04 Aug '26 | 13.93 | 14.00 | 13.93 | 13.93 | −0.07 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 13.45 | 14.00 | 13.45 | 14.00 | +0.55 | +4.09% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 13.45 | 13.99 | 12.80 | 13.45 | +0.00 | +0.00% | 0.00 cr | 71.4% | ₹0 cr |
| 30 Jul '26 | 13.45 | 13.45 | 13.45 | 13.45 | −0.05 | −0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 13.50 | 13.50 | 13.50 | 13.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 13.25 | 13.89 | 12.59 | 13.50 | +0.25 | +1.89% | 0.00 cr | 55.3% | ₹0 cr |
| 27 Jul '26 | 13.30 | 13.30 | 13.00 | 13.25 | −0.05 | −0.38% | 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.
