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 | 13.29 | 13.31 | 13.29 | 13.31 | +0.01 | +0.08% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 13.32 | 13.32 | 13.30 | 13.30 | +0.60 | +4.72% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 12.70 | 12.70 | 12.70 | 12.70 | +0.52 | +4.27% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 12.18 | 12.18 | 12.18 | 12.18 | +0.58 | +5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 11.60 | 11.60 | 11.55 | 11.60 | +0.55 | +4.98% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 11.05 | 11.05 | 11.05 | 11.05 | −0.55 | −4.74% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 12.22 | 12.22 | 11.60 | 11.60 | −0.61 | −5.00% | 0.00 cr | 84.1% | ₹0 cr |
| 25 Aug '26 | 12.21 | 12.21 | 12.21 | 12.21 | −0.64 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 12.65 | 12.85 | 12.65 | 12.85 | +0.15 | +1.18% | 0.00 cr | 98.6% | ₹0 cr |
| 21 Aug '26 | 12.23 | 12.70 | 12.23 | 12.70 | −0.17 | −1.32% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 13.00 | 13.00 | 12.87 | 12.87 | −0.67 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 14.00 | 14.00 | 13.54 | 13.54 | −0.71 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 14.25 | 14.25 | 14.25 | 14.25 | −0.05 | −0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 14.30 | 14.30 | 14.30 | 14.30 | +0.65 | +4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 13.65 | 13.65 | 13.65 | 13.65 | −0.05 | −0.36% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 14.00 | 14.00 | 13.70 | 13.70 | −0.70 | −4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 14.40 | 14.40 | 14.40 | 14.40 | −0.09 | −0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 14.49 | 14.49 | 14.49 | 14.49 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 14.49 | 14.49 | 14.49 | 14.49 | +0.05 | +0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 14.45 | 14.45 | 14.44 | 14.44 | +0.54 | +3.88% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 13.90 | 13.90 | 13.90 | 13.90 | −0.70 | −4.79% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 14.60 | 14.60 | 14.60 | 14.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 14.98 | 14.98 | 14.60 | 14.60 | +0.05 | +0.34% | 0.00 cr | 95.2% | ₹0 cr |
| 27 Jul '26 | 14.55 | 14.55 | 14.55 | 14.55 | +0.63 | +4.53% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 13.92 | 13.92 | 13.92 | 13.92 | −0.07 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 13.99 | 13.99 | 13.99 | 13.99 | +0.49 | +3.63% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 13.10 | 13.50 | 13.10 | 13.50 | +0.51 | +3.93% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 13.00 | 13.00 | 12.99 | 12.99 | +0.41 | +3.26% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 12.01 | 12.58 | 12.01 | 12.58 | +0.58 | +4.83% | 0.00 cr | 83.1% | ₹0 cr |
| 07 Jul '26 | 12.00 | 12.00 | 12.00 | 12.00 | +0.55 | +4.80% | 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.
