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 | 14.51 | 15.23 | 13.80 | 15.23 | +0.72 | +4.96% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 15.45 | 15.88 | 14.44 | 14.51 | −0.69 | −4.54% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 15.50 | 15.50 | 15.20 | 15.20 | −0.79 | −4.94% | 0.00 cr | 90.5% | ₹0 cr |
| 01 Sep '26 | 16.39 | 16.39 | 15.99 | 15.99 | +0.29 | +1.85% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 15.76 | 15.76 | 14.38 | 15.70 | +0.69 | +4.60% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 15.87 | 15.87 | 14.57 | 15.01 | −0.11 | −0.73% | 0.00 cr | 71.8% | ₹0 cr |
| 27 Aug '26 | 15.89 | 15.89 | 15.10 | 15.12 | −0.77 | −4.85% | 0.00 cr | 89.2% | ₹0 cr |
| 26 Aug '26 | 16.79 | 17.00 | 15.88 | 15.89 | −0.82 | −4.91% | 0.00 cr | 78.3% | ₹0 cr |
| 25 Aug '26 | 16.77 | 16.77 | 16.71 | 16.71 | −0.87 | −4.95% | 0.00 cr | 87.6% | ₹0 cr |
| 24 Aug '26 | 18.49 | 18.60 | 17.58 | 17.58 | −0.92 | −4.97% | 0.00 cr | 93.2% | ₹0 cr |
| 21 Aug '26 | 17.66 | 18.50 | 16.78 | 18.50 | +0.84 | +4.76% | 0.00 cr | 90.1% | ₹0 cr |
| 20 Aug '26 | 18.40 | 18.40 | 17.66 | 17.66 | −0.92 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 18.74 | 18.74 | 17.81 | 18.58 | −0.16 | −0.85% | 0.00 cr | 94.8% | ₹0 cr |
| 18 Aug '26 | 17.87 | 18.93 | 17.13 | 18.74 | +0.71 | +3.94% | 0.00 cr | 57.5% | ₹0 cr |
| 17 Aug '26 | 17.14 | 18.04 | 17.06 | 18.03 | +0.84 | +4.89% | 0.00 cr | 85.1% | ₹0 cr |
| 14 Aug '26 | 16.45 | 17.27 | 16.45 | 17.19 | +0.74 | +4.50% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 15.05 | 16.45 | 15.05 | 16.45 | +0.61 | +3.85% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 15.84 | 15.88 | 15.84 | 15.84 | −0.83 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 16.98 | 16.98 | 15.38 | 16.67 | +0.49 | +3.03% | 0.00 cr | 95.5% | ₹0 cr |
| 10 Aug '26 | 17.88 | 17.88 | 16.18 | 16.18 | −0.85 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 17.12 | 17.12 | 17.03 | 17.03 | −0.89 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 17.96 | 17.96 | 17.92 | 17.92 | −0.94 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 18.77 | 18.86 | 18.77 | 18.86 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 19.65 | 19.65 | 18.86 | 18.86 | −0.99 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 18.91 | 19.85 | 17.99 | 19.85 | +0.94 | +4.97% | 0.00 cr | 99.9% | ₹0 cr |
| 31 Jul '26 | 19.76 | 19.76 | 18.91 | 18.91 | −0.85 | −4.30% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 20.50 | 20.60 | 19.71 | 19.76 | −0.94 | −4.54% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 20.70 | 20.70 | 19.76 | 20.70 | −0.10 | −0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 21.00 | 21.00 | 20.28 | 20.80 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 19.90 | 20.80 | 19.90 | 20.80 | +0.99 | +5.00% | 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.
