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 | 15.22 | 15.22 | 15.22 | 15.22 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 15.23 | 15.23 | 15.22 | 15.22 | −0.08 | −0.52% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 15.30 | 15.30 | 15.30 | 15.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 14.25 | 15.30 | 14.25 | 15.30 | +0.30 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 15.43 | 15.43 | 15.00 | 15.00 | +0.30 | +2.04% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 14.00 | 14.70 | 14.00 | 14.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 14.70 | 14.70 | 14.70 | 14.70 | +0.66 | +4.70% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 14.15 | 14.15 | 13.42 | 14.04 | −0.07 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 14.10 | 14.11 | 14.10 | 14.11 | −0.06 | −0.42% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 14.17 | 14.17 | 14.10 | 14.17 | −0.07 | −0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 15.72 | 15.72 | 14.24 | 14.24 | −0.74 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 15.76 | 15.76 | 14.98 | 14.98 | −0.78 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 15.76 | 15.76 | 15.76 | 15.76 | −0.08 | −0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 15.84 | 15.84 | 15.84 | 15.84 | −0.07 | −0.44% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 15.91 | 15.91 | 15.91 | 15.91 | −0.09 | −0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 16.00 | 16.00 | 16.00 | 16.00 | +0.57 | +3.69% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 15.50 | 15.50 | 15.43 | 15.43 | −0.42 | −2.65% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 15.85 | 15.85 | 15.85 | 15.85 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 15.85 | 15.85 | 15.85 | 15.85 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 15.10 | 15.85 | 15.10 | 15.85 | +0.75 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 15.10 | 15.10 | 15.10 | 15.10 | −0.46 | −2.96% | 0.00 cr | 98.9% | ₹0 cr |
| 07 Jul '26 | 14.11 | 15.56 | 14.11 | 15.56 | +0.74 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 14.82 | 14.82 | 14.82 | 14.82 | −0.78 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 14.16 | 15.60 | 14.16 | 15.60 | +0.70 | +4.70% | 0.00 cr | 94.4% | ₹0 cr |
| 02 Jul '26 | 14.90 | 14.90 | 14.90 | 14.90 | −0.10 | −0.67% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 15.00 | 15.00 | 15.00 | 15.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 15.00 | 15.65 | 15.00 | 15.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 15.71 | 15.71 | 15.00 | 15.00 | +0.02 | +0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 14.99 | 15.70 | 14.98 | 14.98 | −0.02 | −0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jun '26 | 15.75 | 15.75 | 15.00 | 15.00 | +0.00 | +0.00% | 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.
