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 | 14.45 | 14.99 | 14.40 | 14.61 | +0.33 | +2.31% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 14.13 | 14.45 | 13.90 | 14.28 | +0.54 | +3.93% | 0.00 cr | 83.3% | ₹0 cr |
| 02 Sep '26 | 13.87 | 13.87 | 13.16 | 13.74 | +0.56 | +4.25% | 0.00 cr | 81.9% | ₹0 cr |
| 01 Sep '26 | 13.49 | 13.59 | 13.05 | 13.18 | +0.16 | +1.23% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 13.83 | 13.84 | 13.01 | 13.02 | −0.49 | −3.63% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 13.12 | 13.88 | 13.12 | 13.51 | −0.16 | −1.17% | 0.00 cr | 93.3% | ₹0 cr |
| 27 Aug '26 | 13.97 | 13.97 | 13.20 | 13.67 | +0.17 | +1.26% | 0.00 cr | 89.3% | ₹0 cr |
| 26 Aug '26 | 13.97 | 13.97 | 13.05 | 13.50 | +0.05 | +0.37% | 0.00 cr | 92.0% | ₹0 cr |
| 25 Aug '26 | 13.85 | 13.85 | 12.86 | 13.45 | +0.08 | +0.60% | 0.00 cr | 54.8% | ₹0 cr |
| 24 Aug '26 | 12.81 | 13.50 | 12.81 | 13.37 | −0.05 | −0.37% | 0.00 cr | 85.8% | ₹0 cr |
| 21 Aug '26 | 13.25 | 13.80 | 13.00 | 13.42 | +0.05 | +0.37% | 0.00 cr | 92.4% | ₹0 cr |
| 20 Aug '26 | 12.80 | 13.49 | 12.35 | 13.37 | +0.75 | +5.94% | 0.01 cr | 83.8% | ₹0 cr |
| 19 Aug '26 | 12.46 | 12.67 | 12.14 | 12.62 | +0.14 | +1.12% | 0.00 cr | 92.9% | ₹0 cr |
| 18 Aug '26 | 12.80 | 12.85 | 12.02 | 12.48 | +0.02 | +0.16% | 0.01 cr | 64.1% | ₹0 cr |
| 17 Aug '26 | 12.76 | 13.19 | 12.03 | 12.46 | −0.29 | −2.27% | 0.00 cr | 91.4% | ₹0 cr |
| 14 Aug '26 | 13.74 | 13.74 | 12.70 | 12.75 | −0.57 | −4.28% | 0.00 cr | 88.9% | ₹0 cr |
| 13 Aug '26 | 12.38 | 13.74 | 11.52 | 13.32 | +1.30 | +10.82% | 0.02 cr | 55.4% | ₹0 cr |
| 12 Aug '26 | 12.40 | 12.40 | 11.91 | 12.02 | +0.02 | +0.17% | 0.00 cr | 84.8% | ₹0 cr |
| 11 Aug '26 | 12.69 | 12.69 | 11.86 | 12.00 | −0.29 | −2.36% | 0.00 cr | 66.9% | ₹0 cr |
| 10 Aug '26 | 12.69 | 12.95 | 11.99 | 12.29 | −0.66 | −5.10% | 0.01 cr | 81.7% | ₹0 cr |
| 07 Aug '26 | 12.78 | 13.30 | 12.49 | 12.95 | +0.36 | +2.86% | 0.01 cr | 89.4% | ₹0 cr |
| 06 Aug '26 | 12.90 | 12.90 | 12.52 | 12.59 | −0.10 | −0.79% | 0.01 cr | 64.0% | ₹0 cr |
| 05 Aug '26 | 12.96 | 12.96 | 12.56 | 12.69 | +0.11 | +0.87% | 0.00 cr | 96.0% | ₹0 cr |
| 04 Aug '26 | 12.70 | 12.70 | 12.36 | 12.58 | +0.24 | +1.94% | 0.00 cr | 94.1% | ₹0 cr |
| 03 Aug '26 | 12.98 | 12.98 | 12.30 | 12.34 | −0.29 | −2.30% | 0.01 cr | 71.0% | ₹0 cr |
| 31 Jul '26 | 13.10 | 13.75 | 12.50 | 12.63 | +0.15 | +1.20% | 0.02 cr | 58.2% | ₹0 cr |
| 30 Jul '26 | 11.83 | 12.87 | 11.83 | 12.48 | +0.64 | +5.41% | 0.02 cr | 64.0% | ₹0 cr |
| 29 Jul '26 | 11.63 | 12.89 | 11.16 | 11.84 | −1.14 | −8.78% | 0.04 cr | 58.2% | ₹0 cr |
| 28 Jul '26 | 14.40 | 15.20 | 12.98 | 12.98 | −3.24 | −19.98% | 0.18 cr | 45.8% | ₹2 cr |
| 27 Jul '26 | 19.00 | 20.74 | 13.88 | 16.22 | −1.07 | −6.19% | 0.28 cr | 35.5% | ₹5 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.
