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 | 15.65 | 15.65 | 14.70 | 15.65 | +0.74 | +4.96% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 15.90 | 16.00 | 14.85 | 14.91 | −0.60 | −3.87% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 15.35 | 16.65 | 15.35 | 15.51 | −0.12 | −0.77% | 0.00 cr | 92.0% | ₹0 cr |
| 01 Sep '26 | 17.94 | 17.94 | 15.15 | 15.63 | −0.78 | −4.75% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 16.39 | 16.44 | 14.60 | 16.41 | +1.46 | +9.77% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 13.88 | 15.66 | 13.88 | 14.95 | +0.71 | +4.99% | 0.01 cr | 88.1% | ₹0 cr |
| 27 Aug '26 | 14.85 | 15.39 | 13.81 | 14.24 | −0.08 | −0.56% | 0.01 cr | 71.4% | ₹0 cr |
| 26 Aug '26 | 14.23 | 15.30 | 14.05 | 14.32 | −0.20 | −1.38% | 0.00 cr | 62.9% | ₹0 cr |
| 25 Aug '26 | 13.21 | 14.52 | 12.66 | 14.52 | +1.32 | +10.00% | 0.01 cr | 99.2% | ₹0 cr |
| 24 Aug '26 | 12.06 | 13.28 | 12.00 | 13.20 | +1.12 | +9.27% | 0.03 cr | 98.2% | ₹0 cr |
| 21 Aug '26 | 11.63 | 12.91 | 11.34 | 12.08 | +0.34 | +2.90% | 0.01 cr | 90.4% | ₹0 cr |
| 20 Aug '26 | 12.30 | 12.30 | 11.51 | 11.74 | +0.07 | +0.60% | 0.00 cr | 88.4% | ₹0 cr |
| 19 Aug '26 | 12.57 | 12.61 | 11.60 | 11.67 | −0.50 | −4.11% | 0.00 cr | 95.3% | ₹0 cr |
| 18 Aug '26 | 11.49 | 12.76 | 11.49 | 12.17 | +0.45 | +3.84% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 11.33 | 12.10 | 11.32 | 11.72 | +0.38 | +3.35% | 0.02 cr | 89.8% | ₹0 cr |
| 14 Aug '26 | 11.31 | 11.90 | 11.31 | 11.34 | −0.33 | −2.83% | 0.00 cr | 96.8% | ₹0 cr |
| 13 Aug '26 | 11.25 | 12.20 | 11.25 | 11.67 | +0.28 | +2.46% | 0.00 cr | 79.5% | ₹0 cr |
| 12 Aug '26 | 12.47 | 12.47 | 11.34 | 11.39 | −0.72 | −5.95% | 0.01 cr | 91.3% | ₹0 cr |
| 11 Aug '26 | 11.42 | 12.55 | 11.42 | 12.11 | +0.38 | +3.24% | 0.00 cr | 96.2% | ₹0 cr |
| 10 Aug '26 | 12.07 | 12.89 | 11.50 | 11.73 | −0.34 | −2.82% | 0.00 cr | 88.6% | ₹0 cr |
| 07 Aug '26 | 13.25 | 13.25 | 11.79 | 12.07 | −0.02 | −0.17% | 0.01 cr | 98.5% | ₹0 cr |
| 06 Aug '26 | 12.25 | 12.25 | 11.70 | 12.09 | +0.33 | +2.81% | 0.03 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 12.00 | 12.23 | 11.62 | 11.76 | +0.11 | +0.94% | 0.07 cr | 99.3% | ₹1 cr |
| 04 Aug '26 | 12.00 | 12.00 | 11.60 | 11.65 | −0.35 | −2.92% | 0.01 cr | 97.8% | ₹0 cr |
| 03 Aug '26 | 12.00 | 12.35 | 11.30 | 12.00 | +0.17 | +1.44% | 0.00 cr | 99.3% | ₹0 cr |
| 31 Jul '26 | 12.00 | 12.00 | 11.52 | 11.83 | −0.23 | −1.91% | 0.02 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 12.06 | 12.06 | 11.11 | 12.06 | +0.57 | +4.96% | 0.01 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 11.41 | 11.86 | 11.02 | 11.49 | +0.19 | +1.68% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 11.44 | 12.01 | 11.25 | 11.30 | −0.14 | −1.22% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 10.91 | 11.45 | 10.50 | 11.44 | +0.53 | +4.86% | 0.01 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.
