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 | 14.75 | 15.40 | 13.90 | 14.81 | +1.21 | +8.90% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 13.60 | 13.60 | 13.60 | 13.60 | +0.10 | +0.74% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 13.99 | 13.99 | 13.02 | 13.50 | +0.10 | +0.75% | 0.00 cr | 87.5% | ₹0 cr |
| 01 Sep '26 | 13.59 | 13.70 | 13.10 | 13.40 | +0.18 | +1.36% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 12.61 | 13.60 | 12.61 | 13.22 | +0.36 | +2.80% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 13.65 | 13.65 | 12.79 | 12.86 | +0.10 | +0.78% | 0.00 cr | 99.6% | ₹0 cr |
| 27 Aug '26 | 12.92 | 13.80 | 12.71 | 12.76 | −0.16 | −1.24% | 0.00 cr | 85.5% | ₹0 cr |
| 26 Aug '26 | 13.26 | 13.33 | 12.90 | 12.92 | −0.48 | −3.58% | 0.00 cr | 64.6% | ₹0 cr |
| 25 Aug '26 | 13.42 | 13.89 | 13.09 | 13.40 | +0.47 | +3.63% | 0.00 cr | 59.9% | ₹0 cr |
| 24 Aug '26 | 12.82 | 13.43 | 12.82 | 12.93 | +0.14 | +1.09% | 0.00 cr | 95.9% | ₹0 cr |
| 21 Aug '26 | 13.31 | 13.69 | 12.71 | 12.79 | −0.51 | −3.83% | 0.00 cr | 66.7% | ₹0 cr |
| 20 Aug '26 | 13.99 | 13.99 | 13.01 | 13.30 | −0.19 | −1.41% | 0.00 cr | 86.7% | ₹0 cr |
| 19 Aug '26 | 13.26 | 13.54 | 13.01 | 13.49 | +0.29 | +2.20% | 0.00 cr | 93.9% | ₹0 cr |
| 18 Aug '26 | 13.51 | 13.98 | 12.61 | 13.20 | −0.49 | −3.58% | 0.00 cr | 50.9% | ₹0 cr |
| 17 Aug '26 | 13.99 | 13.99 | 13.20 | 13.69 | +0.19 | +1.41% | 0.00 cr | 88.8% | ₹0 cr |
| 14 Aug '26 | 13.57 | 13.57 | 13.10 | 13.50 | +0.26 | +1.96% | 0.00 cr | 99.9% | ₹0 cr |
| 13 Aug '26 | 12.71 | 13.39 | 12.05 | 13.24 | +0.59 | +4.66% | 0.00 cr | 81.3% | ₹0 cr |
| 12 Aug '26 | 13.98 | 13.98 | 12.51 | 12.65 | −0.20 | −1.56% | 0.00 cr | 68.3% | ₹0 cr |
| 11 Aug '26 | 13.01 | 14.70 | 12.81 | 12.85 | −0.56 | −4.18% | 0.00 cr | 83.0% | ₹0 cr |
| 10 Aug '26 | 13.52 | 13.52 | 13.41 | 13.41 | −0.09 | −0.67% | 0.00 cr | 92.5% | ₹0 cr |
| 07 Aug '26 | 13.50 | 13.50 | 13.50 | 13.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 13.40 | 14.00 | 13.15 | 13.50 | +0.33 | +2.51% | 0.00 cr | 99.7% | ₹0 cr |
| 05 Aug '26 | 12.98 | 13.99 | 12.98 | 13.17 | +0.07 | +0.53% | 0.00 cr | 52.2% | ₹0 cr |
| 04 Aug '26 | 13.36 | 13.46 | 13.10 | 13.10 | −0.39 | −2.89% | 0.00 cr | 68.8% | ₹0 cr |
| 03 Aug '26 | 14.75 | 14.75 | 12.82 | 13.49 | −0.01 | −0.07% | 0.00 cr | 68.4% | ₹0 cr |
| 31 Jul '26 | 13.65 | 13.65 | 13.03 | 13.50 | +0.37 | +2.82% | 0.00 cr | 97.5% | ₹0 cr |
| 30 Jul '26 | 13.69 | 13.69 | 13.10 | 13.13 | −0.54 | −3.95% | 0.00 cr | 99.8% | ₹0 cr |
| 29 Jul '26 | 13.84 | 13.90 | 12.40 | 13.67 | +0.63 | +4.83% | 0.00 cr | 67.6% | ₹0 cr |
| 28 Jul '26 | 13.01 | 13.56 | 13.00 | 13.04 | −0.54 | −3.98% | 0.00 cr | 92.7% | ₹0 cr |
| 27 Jul '26 | 13.60 | 13.60 | 13.50 | 13.58 | −0.06 | −0.44% | 0.00 cr | 72.0% | ₹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.
