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 | 14.50 | 14.85 | 13.63 | 13.65 | −0.64 | −4.48% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 15.22 | 15.22 | 14.08 | 14.29 | −0.21 | −1.45% | 0.00 cr | 92.9% | ₹0 cr |
| 02 Sep '26 | 14.56 | 14.75 | 13.61 | 14.50 | +0.23 | +1.61% | 0.00 cr | 96.0% | ₹0 cr |
| 01 Sep '26 | 15.00 | 15.00 | 14.26 | 14.27 | −0.73 | −4.87% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 15.57 | 15.57 | 15.00 | 15.00 | −0.64 | −4.09% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 15.64 | 15.64 | 14.90 | 15.64 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 15.64 | 15.64 | 15.48 | 15.64 | +0.07 | +0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 15.57 | 15.57 | 15.50 | 15.57 | +0.07 | +0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 15.50 | 15.50 | 15.50 | 15.50 | −0.41 | −2.58% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 15.60 | 16.16 | 15.00 | 15.91 | +0.31 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 15.91 | 16.00 | 15.60 | 15.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 16.00 | 16.00 | 15.60 | 15.60 | −0.74 | −4.53% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 15.73 | 16.35 | 15.50 | 16.34 | +0.76 | +4.88% | 0.00 cr | 88.8% | ₹0 cr |
| 17 Aug '26 | 15.58 | 15.73 | 15.58 | 15.58 | −0.32 | −2.01% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 16.05 | 17.05 | 15.90 | 15.90 | −0.41 | −2.51% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 16.30 | 16.50 | 16.30 | 16.31 | +0.06 | +0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 16.00 | 16.80 | 16.00 | 16.25 | +0.25 | +1.56% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 15.50 | 16.00 | 14.60 | 16.00 | +0.65 | +4.23% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 14.80 | 15.65 | 14.51 | 15.35 | +0.44 | +2.95% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 14.80 | 15.25 | 14.80 | 14.91 | +0.20 | +1.36% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 14.01 | 14.71 | 14.01 | 14.71 | +0.70 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 13.75 | 14.43 | 13.75 | 14.01 | +0.26 | +1.89% | 0.00 cr | 91.8% | ₹0 cr |
| 04 Aug '26 | 14.14 | 14.14 | 13.75 | 13.75 | −0.39 | −2.76% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 14.00 | 14.97 | 14.00 | 14.14 | −0.12 | −0.84% | 0.00 cr | 80.7% | ₹0 cr |
| 31 Jul '26 | 14.89 | 14.89 | 14.25 | 14.26 | −0.56 | −3.78% | 0.00 cr | 91.1% | ₹0 cr |
| 30 Jul '26 | 15.13 | 15.13 | 14.82 | 14.82 | −0.31 | −2.05% | 0.00 cr | 99.9% | ₹0 cr |
| 29 Jul '26 | 15.50 | 16.27 | 14.75 | 15.13 | −0.37 | −2.39% | 0.00 cr | 86.6% | ₹0 cr |
| 28 Jul '26 | 15.50 | 16.00 | 15.20 | 15.50 | −0.50 | −3.13% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 16.00 | 16.00 | 15.20 | 16.00 | +0.00 | +0.00% | 0.00 cr | 98.8% | ₹0 cr |
| 24 Jul '26 | 15.50 | 16.75 | 15.21 | 16.00 | +0.04 | +0.25% | 0.00 cr | 97.8% | ₹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.
