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 | 17.46 | 19.99 | 17.46 | 18.19 | +1.28 | +7.57% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 15.25 | 17.02 | 15.22 | 16.91 | +2.06 | +13.87% | 0.02 cr | 78.4% | ₹0 cr |
| 02 Sep '26 | 17.04 | 17.05 | 14.46 | 14.85 | −2.12 | −12.49% | 0.02 cr | 55.4% | ₹0 cr |
| 01 Sep '26 | 15.01 | 17.10 | 15.00 | 16.97 | +1.99 | +13.28% | 0.02 cr | — | ₹0 cr |
| 31 Aug '26 | 15.45 | 16.02 | 14.61 | 14.98 | −0.18 | −1.19% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 14.01 | 15.68 | 14.01 | 15.16 | +1.15 | +8.21% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 13.93 | 14.10 | 13.93 | 14.01 | +0.60 | +4.47% | 0.00 cr | 84.4% | ₹0 cr |
| 26 Aug '26 | 14.01 | 14.01 | 13.20 | 13.41 | −0.54 | −3.87% | 0.00 cr | 62.5% | ₹0 cr |
| 25 Aug '26 | 13.52 | 14.02 | 13.30 | 13.95 | −0.14 | −0.99% | 0.00 cr | 85.7% | ₹0 cr |
| 24 Aug '26 | 13.60 | 14.24 | 13.60 | 14.09 | +0.25 | +1.81% | 0.00 cr | 60.0% | ₹0 cr |
| 21 Aug '26 | 14.12 | 14.49 | 13.77 | 13.84 | −0.35 | −2.47% | 0.00 cr | 75.0% | ₹0 cr |
| 20 Aug '26 | 13.90 | 16.00 | 13.90 | 14.19 | +0.33 | +2.38% | 0.01 cr | 68.6% | ₹0 cr |
| 19 Aug '26 | 14.52 | 14.52 | 13.77 | 13.86 | −0.66 | −4.55% | 0.00 cr | 69.6% | ₹0 cr |
| 18 Aug '26 | 14.50 | 15.00 | 14.50 | 14.52 | +0.02 | +0.14% | 0.00 cr | 92.6% | ₹0 cr |
| 14 Aug '26 | 14.10 | 14.50 | 14.10 | 14.50 | −0.49 | −3.27% | 0.00 cr | 83.3% | ₹0 cr |
| 13 Aug '26 | 14.99 | 14.99 | 14.50 | 14.99 | +0.00 | +0.00% | 0.00 cr | 87.5% | ₹0 cr |
| 12 Aug '26 | 14.60 | 15.01 | 14.60 | 14.99 | +0.39 | +2.67% | 0.00 cr | 87.5% | ₹0 cr |
| 11 Aug '26 | 14.78 | 14.78 | 14.60 | 14.60 | −0.17 | −1.15% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 14.60 | 14.80 | 14.60 | 14.77 | +0.19 | +1.30% | 0.00 cr | 87.5% | ₹0 cr |
| 07 Aug '26 | 15.20 | 15.20 | 14.58 | 14.58 | −0.91 | −5.87% | 0.00 cr | 96.9% | ₹0 cr |
| 06 Aug '26 | 15.20 | 15.50 | 14.91 | 15.49 | +0.59 | +3.96% | 0.00 cr | 79.3% | ₹0 cr |
| 05 Aug '26 | 15.00 | 15.39 | 14.66 | 14.90 | +0.08 | +0.54% | 0.00 cr | 66.7% | ₹0 cr |
| 04 Aug '26 | 15.75 | 15.75 | 14.72 | 14.82 | −1.18 | −7.37% | 0.00 cr | 56.3% | ₹0 cr |
| 03 Aug '26 | 14.10 | 16.88 | 14.10 | 16.00 | +1.85 | +13.07% | 0.01 cr | 63.8% | ₹0 cr |
| 31 Jul '26 | 14.00 | 14.15 | 13.76 | 14.15 | +0.02 | +0.14% | 0.00 cr | 80.0% | ₹0 cr |
| 30 Jul '26 | 14.26 | 14.26 | 14.10 | 14.13 | −0.44 | −3.02% | 0.00 cr | 60.0% | ₹0 cr |
| 29 Jul '26 | 15.00 | 15.30 | 14.57 | 14.57 | −0.43 | −2.87% | 0.00 cr | 81.5% | ₹0 cr |
| 28 Jul '26 | 14.98 | 15.00 | 14.98 | 15.00 | +0.02 | +0.13% | 0.01 cr | 98.1% | ₹0 cr |
| 27 Jul '26 | 14.95 | 14.99 | 14.75 | 14.98 | +1.13 | +8.16% | 0.00 cr | 85.7% | ₹0 cr |
| 24 Jul '26 | 14.10 | 14.10 | 13.85 | 13.85 | −0.25 | −1.77% | 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.
