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 | 16.45 | 16.45 | 15.20 | 15.99 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 16.19 | 16.19 | 14.97 | 15.99 | +0.27 | +1.72% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 15.76 | 15.76 | 14.96 | 15.72 | −0.02 | −0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 15.76 | 15.76 | 14.32 | 15.74 | +0.73 | +4.86% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 15.79 | 15.79 | 15.00 | 15.01 | −0.77 | −4.88% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 15.88 | 15.88 | 14.52 | 15.78 | +0.65 | +4.30% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 15.22 | 15.22 | 15.13 | 15.13 | +0.63 | +4.34% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 14.03 | 15.49 | 14.03 | 14.50 | −0.26 | −1.76% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 15.97 | 15.97 | 14.75 | 14.76 | −0.67 | −4.34% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 15.19 | 15.94 | 14.44 | 15.43 | +0.24 | +1.58% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 15.19 | 15.19 | 15.19 | 15.19 | −0.31 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 15.53 | 15.53 | 15.50 | 15.50 | −0.03 | −0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 15.53 | 15.53 | 15.53 | 15.53 | −0.31 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 16.00 | 16.00 | 15.83 | 15.84 | −0.31 | −1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 16.15 | 16.15 | 16.15 | 16.15 | −0.32 | −1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 16.47 | 16.47 | 16.47 | 16.47 | −0.33 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 16.80 | 16.80 | 16.80 | 16.80 | −0.19 | −1.12% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 16.99 | 16.99 | 16.91 | 16.99 | −0.14 | −0.82% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 17.47 | 17.47 | 17.13 | 17.13 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 17.13 | 17.13 | 17.13 | 17.13 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 17.14 | 17.14 | 17.13 | 17.13 | +0.15 | +0.88% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 16.65 | 16.98 | 16.65 | 16.98 | +0.33 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 16.33 | 16.65 | 16.33 | 16.65 | +0.32 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 16.50 | 16.50 | 16.33 | 16.33 | −0.33 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 16.74 | 16.74 | 16.66 | 16.66 | +0.24 | +1.46% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 16.58 | 16.58 | 16.42 | 16.42 | −0.24 | −1.44% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 17.00 | 17.00 | 16.66 | 16.66 | −0.34 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 17.34 | 17.34 | 17.00 | 17.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 17.10 | 17.10 | 17.00 | 17.00 | −0.10 | −0.58% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 17.10 | 17.10 | 17.10 | 17.10 | +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.
