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 | 15.06 | 15.95 | 14.51 | 15.44 | +0.40 | +2.66% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 14.76 | 15.13 | 14.76 | 15.04 | +0.33 | +2.24% | 0.00 cr | 56.1% | ₹0 cr |
| 02 Sep '26 | 15.00 | 15.00 | 14.70 | 14.71 | −0.44 | −2.90% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 15.20 | 15.20 | 15.00 | 15.15 | −0.02 | −0.13% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 15.15 | 15.19 | 15.01 | 15.17 | +0.15 | +1.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 15.20 | 15.20 | 14.76 | 15.02 | −0.18 | −1.18% | 0.00 cr | 95.4% | ₹0 cr |
| 27 Aug '26 | 15.20 | 15.20 | 15.00 | 15.20 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 15.15 | 15.21 | 15.15 | 15.20 | +0.05 | +0.33% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 14.85 | 15.20 | 14.85 | 15.15 | +0.23 | +1.54% | 0.00 cr | 75.0% | ₹0 cr |
| 24 Aug '26 | 15.22 | 15.22 | 14.66 | 14.92 | −0.23 | −1.52% | 0.00 cr | 92.0% | ₹0 cr |
| 21 Aug '26 | 15.22 | 15.22 | 15.15 | 15.15 | +0.05 | +0.33% | 0.00 cr | 91.7% | ₹0 cr |
| 20 Aug '26 | 14.80 | 15.22 | 14.69 | 15.10 | +0.10 | +0.67% | 0.00 cr | 92.9% | ₹0 cr |
| 19 Aug '26 | 14.83 | 15.20 | 14.70 | 15.00 | +0.11 | +0.74% | 0.00 cr | 95.7% | ₹0 cr |
| 18 Aug '26 | 14.71 | 15.29 | 14.70 | 14.89 | +0.08 | +0.54% | 0.00 cr | 78.9% | ₹0 cr |
| 17 Aug '26 | 15.05 | 15.29 | 14.66 | 14.81 | −0.24 | −1.59% | 0.00 cr | 68.6% | ₹0 cr |
| 14 Aug '26 | 14.85 | 15.20 | 14.85 | 15.05 | −0.13 | −0.86% | 0.00 cr | 83.7% | ₹0 cr |
| 13 Aug '26 | 15.07 | 15.44 | 15.02 | 15.18 | +0.11 | +0.73% | 0.00 cr | 68.8% | ₹0 cr |
| 12 Aug '26 | 15.44 | 15.44 | 15.02 | 15.07 | −0.37 | −2.40% | 0.00 cr | 95.4% | ₹0 cr |
| 11 Aug '26 | 15.43 | 15.44 | 15.10 | 15.44 | +0.00 | +0.00% | 0.00 cr | 99.8% | ₹0 cr |
| 10 Aug '26 | 15.45 | 15.45 | 15.44 | 15.44 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 15.50 | 15.50 | 15.02 | 15.44 | −0.05 | −0.32% | 0.00 cr | 77.7% | ₹0 cr |
| 06 Aug '26 | 15.12 | 15.55 | 15.01 | 15.49 | +0.36 | +2.38% | 0.00 cr | 91.7% | ₹0 cr |
| 05 Aug '26 | 14.76 | 15.30 | 14.76 | 15.13 | +0.38 | +2.58% | 0.00 cr | 82.3% | ₹0 cr |
| 04 Aug '26 | 15.34 | 15.35 | 14.73 | 14.75 | −0.60 | −3.91% | 0.00 cr | 79.8% | ₹0 cr |
| 03 Aug '26 | 15.28 | 15.40 | 14.62 | 15.35 | +0.07 | +0.46% | 0.00 cr | 78.0% | ₹0 cr |
| 31 Jul '26 | 14.62 | 15.33 | 14.62 | 15.28 | +0.36 | +2.41% | 0.00 cr | 87.6% | ₹0 cr |
| 30 Jul '26 | 14.90 | 15.15 | 14.90 | 14.92 | +0.02 | +0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 14.90 | 14.90 | 14.90 | 14.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 15.25 | 15.48 | 14.82 | 14.90 | −0.28 | −1.84% | 0.00 cr | 96.8% | ₹0 cr |
| 27 Jul '26 | 14.75 | 15.40 | 14.75 | 15.18 | +0.28 | +1.88% | 0.00 cr | 65.8% | ₹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.
