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 | 12.95 | 12.95 | 11.75 | 12.95 | +0.61 | +4.94% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 13.62 | 13.62 | 12.34 | 12.34 | −0.64 | −4.93% | 0.00 cr | 99.8% | ₹0 cr |
| 02 Sep '26 | 12.98 | 12.98 | 12.98 | 12.98 | −0.68 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 13.66 | 13.66 | 13.66 | 13.66 | −0.37 | −2.64% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 14.03 | 14.03 | 12.82 | 14.03 | +0.54 | +4.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 13.95 | 13.95 | 12.63 | 13.49 | +0.20 | +1.50% | 0.00 cr | 99.2% | ₹0 cr |
| 25 Aug '26 | 13.30 | 13.99 | 13.29 | 13.29 | −0.69 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 14.03 | 14.03 | 13.98 | 13.98 | −0.01 | −0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 14.03 | 14.03 | 13.99 | 13.99 | +0.47 | +3.48% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 12.85 | 13.52 | 12.85 | 13.52 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 13.00 | 13.59 | 13.00 | 13.52 | −0.08 | −0.59% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 13.96 | 13.96 | 12.64 | 13.60 | +0.30 | +2.26% | 0.00 cr | 96.3% | ₹0 cr |
| 17 Aug '26 | 13.30 | 13.30 | 13.30 | 13.30 | −0.70 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 14.00 | 14.00 | 13.32 | 14.00 | −0.01 | −0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 14.44 | 14.44 | 14.01 | 14.01 | −0.73 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 14.00 | 14.74 | 14.00 | 14.74 | +0.49 | +3.44% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 15.30 | 15.30 | 14.25 | 14.25 | −0.75 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 15.00 | 15.00 | 15.00 | 15.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 15.80 | 15.80 | 14.68 | 15.00 | −0.45 | −2.91% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 15.80 | 15.80 | 14.37 | 15.45 | +0.33 | +2.18% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 14.49 | 15.70 | 14.49 | 15.12 | −0.13 | −0.85% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 15.29 | 15.29 | 14.53 | 15.25 | −0.04 | −0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 14.53 | 15.50 | 14.53 | 15.29 | +0.46 | +3.10% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 14.83 | 14.90 | 14.83 | 14.83 | −0.46 | −3.01% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 15.50 | 15.50 | 14.83 | 15.29 | +0.46 | +3.10% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 14.99 | 14.99 | 14.30 | 14.83 | +0.53 | +3.71% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 14.05 | 14.60 | 13.30 | 14.30 | +0.31 | +2.22% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 13.00 | 13.99 | 13.00 | 13.99 | +0.66 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 13.99 | 13.99 | 13.33 | 13.33 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 13.99 | 13.99 | 13.33 | 13.33 | −0.70 | −4.99% | 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.
