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 | 16.14 | 16.22 | 16.14 | 16.14 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 16.10 | 16.14 | 16.10 | 16.14 | −0.35 | −2.12% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 15.50 | 16.50 | 15.50 | 16.49 | +0.27 | +1.66% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 15.50 | 16.27 | 15.50 | 16.22 | +0.72 | +4.65% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 15.50 | 15.50 | 15.50 | 15.50 | −0.01 | −0.06% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 14.51 | 15.52 | 14.51 | 15.51 | +0.72 | +4.87% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 15.50 | 15.50 | 14.76 | 14.79 | −0.27 | −1.79% | 0.00 cr | 96.4% | ₹0 cr |
| 26 Aug '26 | 15.75 | 15.75 | 15.00 | 15.06 | −0.69 | −4.38% | 0.00 cr | 81.8% | ₹0 cr |
| 25 Aug '26 | 15.56 | 15.75 | 15.56 | 15.75 | +0.26 | +1.68% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 16.00 | 16.00 | 15.25 | 15.49 | −0.26 | −1.65% | 0.00 cr | 78.0% | ₹0 cr |
| 21 Aug '26 | 15.25 | 15.75 | 14.75 | 15.75 | +0.66 | +4.37% | 0.00 cr | 99.4% | ₹0 cr |
| 20 Aug '26 | 15.50 | 15.50 | 14.53 | 15.09 | −0.20 | −1.31% | 0.00 cr | 88.1% | ₹0 cr |
| 19 Aug '26 | 15.18 | 15.92 | 15.18 | 15.29 | +0.11 | +0.72% | 0.00 cr | 91.7% | ₹0 cr |
| 18 Aug '26 | 16.72 | 16.72 | 15.18 | 15.18 | −0.75 | −4.71% | 0.00 cr | 99.7% | ₹0 cr |
| 17 Aug '26 | 16.19 | 16.89 | 15.47 | 15.93 | −0.26 | −1.61% | 0.00 cr | 92.3% | ₹0 cr |
| 14 Aug '26 | 16.00 | 16.19 | 15.02 | 16.19 | +0.67 | +4.32% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 14.50 | 15.54 | 14.50 | 15.52 | +0.72 | +4.86% | 0.00 cr | 99.8% | ₹0 cr |
| 12 Aug '26 | 15.25 | 16.00 | 14.78 | 14.80 | −0.74 | −4.76% | 0.00 cr | 99.8% | ₹0 cr |
| 11 Aug '26 | 15.99 | 16.24 | 15.50 | 15.54 | −0.15 | −0.96% | 0.00 cr | 99.8% | ₹0 cr |
| 10 Aug '26 | 15.75 | 15.75 | 15.00 | 15.69 | +0.25 | +1.62% | 0.00 cr | 85.7% | ₹0 cr |
| 07 Aug '26 | 14.75 | 15.45 | 14.51 | 15.44 | +0.69 | +4.68% | 0.00 cr | 97.5% | ₹0 cr |
| 06 Aug '26 | 14.75 | 15.43 | 14.75 | 14.75 | +0.05 | +0.34% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 14.70 | 15.00 | 13.82 | 14.70 | +0.19 | +1.31% | 0.00 cr | 95.6% | ₹0 cr |
| 04 Aug '26 | 14.50 | 14.51 | 14.50 | 14.51 | +0.25 | +1.75% | 0.00 cr | 50.0% | ₹0 cr |
| 03 Aug '26 | 14.75 | 14.97 | 14.26 | 14.26 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 14.75 | 14.75 | 14.26 | 14.26 | −0.75 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 15.00 | 15.50 | 14.75 | 15.01 | −0.29 | −1.90% | 0.00 cr | 87.0% | ₹0 cr |
| 28 Jul '26 | 15.30 | 15.75 | 15.30 | 15.30 | +0.30 | +2.00% | 0.00 cr | 99.2% | ₹0 cr |
| 27 Jul '26 | 14.75 | 15.25 | 14.10 | 15.00 | +0.25 | +1.69% | 0.00 cr | 69.1% | ₹0 cr |
| 24 Jul '26 | 15.00 | 15.59 | 14.51 | 14.75 | −0.10 | −0.67% | 0.00 cr | 96.8% | ₹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.
