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 | 15.09 | 15.49 | 15.09 | 15.09 | −0.30 | −1.95% | 0.05 cr | — | ₹1 cr |
| 03 Sep '26 | 14.79 | 15.39 | 14.79 | 15.39 | +0.30 | +1.99% | 0.06 cr | 100.0% | ₹1 cr |
| 02 Sep '26 | 15.09 | 15.09 | 15.09 | 15.09 | −0.30 | −1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 15.39 | 15.39 | 15.39 | 15.39 | −0.31 | −1.97% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 15.63 | 15.90 | 15.55 | 15.70 | +0.07 | +0.45% | 0.02 cr | — | ₹0 cr |
| 28 Aug '26 | 15.97 | 16.00 | 15.36 | 15.63 | +0.08 | +0.51% | 0.03 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 15.85 | 15.89 | 15.23 | 15.55 | +0.34 | +2.24% | 0.04 cr | 100.0% | ₹1 cr |
| 26 Aug '26 | 15.29 | 15.93 | 15.10 | 15.21 | −0.08 | −0.52% | 0.08 cr | 100.0% | ₹1 cr |
| 25 Aug '26 | 15.75 | 15.81 | 15.07 | 15.29 | +0.23 | +1.53% | 0.08 cr | 100.0% | ₹1 cr |
| 24 Aug '26 | 15.18 | 15.23 | 14.10 | 15.06 | +0.55 | +3.79% | 0.06 cr | 100.0% | ₹1 cr |
| 21 Aug '26 | 14.75 | 14.75 | 13.55 | 14.51 | +0.25 | +1.75% | 0.09 cr | 100.0% | ₹1 cr |
| 20 Aug '26 | 13.98 | 14.38 | 13.50 | 14.26 | +0.56 | +4.09% | 0.05 cr | 100.0% | ₹1 cr |
| 19 Aug '26 | 13.94 | 13.94 | 13.51 | 13.70 | +0.23 | +1.71% | 0.01 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 13.62 | 13.82 | 13.00 | 13.47 | −0.12 | −0.88% | 0.02 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 13.55 | 13.75 | 13.00 | 13.59 | +0.31 | +2.33% | 0.04 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 13.00 | 13.51 | 12.66 | 13.28 | +0.40 | +3.11% | 0.05 cr | 100.0% | ₹1 cr |
| 13 Aug '26 | 12.70 | 13.00 | 12.52 | 12.88 | +0.22 | +1.74% | 0.02 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 12.95 | 13.00 | 12.44 | 12.66 | +0.22 | +1.77% | 0.06 cr | 100.0% | ₹1 cr |
| 11 Aug '26 | 12.80 | 12.80 | 12.40 | 12.44 | +0.21 | +1.72% | 0.03 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 12.62 | 12.66 | 12.16 | 12.23 | +0.17 | +1.41% | 0.06 cr | 100.0% | ₹1 cr |
| 07 Aug '26 | 12.39 | 12.64 | 12.00 | 12.06 | +0.02 | +0.17% | 0.09 cr | 100.0% | ₹1 cr |
| 06 Aug '26 | 12.00 | 12.45 | 11.96 | 12.04 | +0.18 | +1.52% | 0.05 cr | 100.0% | ₹1 cr |
| 05 Aug '26 | 11.85 | 12.25 | 11.71 | 11.86 | +0.03 | +0.25% | 0.04 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 11.51 | 11.98 | 11.51 | 11.83 | +0.32 | +2.78% | 0.02 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 11.58 | 11.72 | 11.25 | 11.51 | −0.07 | −0.60% | 0.01 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 11.74 | 11.74 | 11.50 | 11.58 | −0.02 | −0.17% | 0.01 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 11.79 | 11.79 | 11.50 | 11.60 | +0.03 | +0.26% | 0.01 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 11.44 | 11.79 | 11.37 | 11.57 | +0.13 | +1.14% | 0.02 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 11.60 | 11.87 | 10.86 | 11.44 | +0.09 | +0.79% | 0.06 cr | 77.3% | ₹1 cr |
| 27 Jul '26 | 11.09 | 11.64 | 11.00 | 11.35 | +0.26 | +2.34% | 0.04 cr | 78.8% | ₹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.
