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 | 14.90 | 14.90 | 14.37 | 14.74 | −0.01 | −0.07% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 14.90 | 14.90 | 14.30 | 14.75 | −0.05 | −0.34% | 0.00 cr | 61.2% | ₹0 cr |
| 02 Sep '26 | 14.85 | 15.00 | 14.28 | 14.80 | +0.20 | +1.37% | 0.00 cr | 60.2% | ₹0 cr |
| 01 Sep '26 | 14.92 | 15.00 | 14.50 | 14.60 | −0.28 | −1.88% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 14.80 | 15.10 | 14.65 | 14.88 | −0.10 | −0.67% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 14.96 | 15.00 | 14.62 | 14.98 | +0.03 | +0.20% | 0.00 cr | 61.8% | ₹0 cr |
| 27 Aug '26 | 14.80 | 15.05 | 14.50 | 14.95 | +0.21 | +1.42% | 0.00 cr | 85.5% | ₹0 cr |
| 26 Aug '26 | 14.55 | 14.79 | 13.50 | 14.74 | +0.13 | +0.89% | 0.01 cr | 73.8% | ₹0 cr |
| 25 Aug '26 | 14.60 | 14.80 | 14.31 | 14.61 | +0.11 | +0.76% | 0.01 cr | 84.3% | ₹0 cr |
| 24 Aug '26 | 14.60 | 14.60 | 14.40 | 14.50 | +0.00 | +0.00% | 0.00 cr | 97.8% | ₹0 cr |
| 21 Aug '26 | 14.20 | 14.59 | 14.20 | 14.50 | +0.18 | +1.26% | 0.01 cr | 90.9% | ₹0 cr |
| 20 Aug '26 | 14.40 | 14.42 | 14.15 | 14.32 | +0.02 | +0.14% | 0.00 cr | 72.3% | ₹0 cr |
| 19 Aug '26 | 14.20 | 14.40 | 14.10 | 14.30 | +0.07 | +0.49% | 0.01 cr | 79.8% | ₹0 cr |
| 18 Aug '26 | 14.33 | 14.37 | 14.01 | 14.23 | −0.05 | −0.35% | 0.00 cr | 76.3% | ₹0 cr |
| 17 Aug '26 | 14.21 | 14.38 | 14.10 | 14.28 | +0.07 | +0.49% | 0.00 cr | 71.2% | ₹0 cr |
| 14 Aug '26 | 14.00 | 14.30 | 14.00 | 14.21 | +0.13 | +0.92% | 0.01 cr | 66.6% | ₹0 cr |
| 13 Aug '26 | 14.01 | 14.39 | 14.00 | 14.08 | −0.15 | −1.05% | 0.01 cr | 74.6% | ₹0 cr |
| 12 Aug '26 | 14.10 | 14.40 | 14.05 | 14.23 | −0.07 | −0.49% | 0.00 cr | 76.7% | ₹0 cr |
| 11 Aug '26 | 14.30 | 14.40 | 13.90 | 14.30 | +0.04 | +0.28% | 0.00 cr | 67.6% | ₹0 cr |
| 10 Aug '26 | 14.00 | 14.30 | 13.91 | 14.26 | +0.26 | +1.86% | 0.00 cr | 81.5% | ₹0 cr |
| 07 Aug '26 | 13.91 | 14.19 | 13.91 | 14.00 | +0.00 | +0.00% | 0.00 cr | 89.1% | ₹0 cr |
| 06 Aug '26 | 14.04 | 14.05 | 13.96 | 14.00 | +0.04 | +0.29% | 0.00 cr | 99.9% | ₹0 cr |
| 05 Aug '26 | 14.20 | 14.20 | 13.80 | 13.96 | −0.17 | −1.20% | 0.01 cr | 85.5% | ₹0 cr |
| 04 Aug '26 | 13.95 | 14.20 | 13.90 | 14.13 | +0.02 | +0.14% | 0.00 cr | 71.6% | ₹0 cr |
| 03 Aug '26 | 14.20 | 14.20 | 13.80 | 14.11 | +0.12 | +0.86% | 0.00 cr | 69.3% | ₹0 cr |
| 31 Jul '26 | 13.60 | 14.17 | 13.51 | 13.99 | +0.32 | +2.34% | 0.01 cr | 83.8% | ₹0 cr |
| 30 Jul '26 | 13.45 | 13.68 | 13.45 | 13.67 | +0.06 | +0.44% | 0.00 cr | 68.4% | ₹0 cr |
| 29 Jul '26 | 13.65 | 13.75 | 13.45 | 13.61 | +0.03 | +0.22% | 0.00 cr | 70.5% | ₹0 cr |
| 28 Jul '26 | 13.50 | 13.75 | 13.40 | 13.58 | +0.03 | +0.22% | 0.00 cr | 67.8% | ₹0 cr |
| 27 Jul '26 | 13.65 | 13.65 | 13.40 | 13.55 | +0.05 | +0.37% | 0.00 cr | 72.1% | ₹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.
