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 | 14.56 | 14.56 | 14.01 | 14.01 | −0.55 | −3.78% | 0.00 cr | — | ₹0 cr |
| 01 Sep '26 | 14.56 | 14.56 | 14.56 | 14.56 | −0.75 | −4.90% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 14.50 | 15.31 | 14.50 | 15.31 | +0.72 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 14.59 | 14.59 | 14.59 | 14.59 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 14.75 | 14.75 | 14.59 | 14.59 | −0.76 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 16.95 | 16.95 | 15.35 | 15.35 | −0.80 | −4.95% | 0.00 cr | 93.8% | ₹0 cr |
| 24 Aug '26 | 17.00 | 17.00 | 16.15 | 16.15 | −0.85 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 17.09 | 17.09 | 17.00 | 17.00 | −0.09 | −0.53% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 18.86 | 18.86 | 17.09 | 17.09 | −0.88 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 16.27 | 17.97 | 16.27 | 17.97 | +0.85 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 17.12 | 17.12 | 17.12 | 17.12 | −0.90 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 17.48 | 18.02 | 17.48 | 18.02 | −0.37 | −2.01% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 16.87 | 18.63 | 16.87 | 18.39 | +0.64 | +3.61% | 0.00 cr | 99.8% | ₹0 cr |
| 10 Aug '26 | 18.36 | 18.36 | 17.75 | 17.75 | +0.25 | +1.43% | 0.00 cr | 99.7% | ₹0 cr |
| 07 Aug '26 | 18.90 | 18.90 | 17.50 | 17.50 | −0.50 | −2.78% | 0.00 cr | 60.0% | ₹0 cr |
| 06 Aug '26 | 18.90 | 18.90 | 17.10 | 18.00 | +0.00 | +0.00% | 0.00 cr | 90.3% | ₹0 cr |
| 05 Aug '26 | 17.90 | 18.79 | 17.05 | 18.00 | +0.10 | +0.56% | 0.00 cr | 89.5% | ₹0 cr |
| 04 Aug '26 | 18.20 | 18.20 | 17.90 | 17.90 | +0.56 | +3.23% | 0.00 cr | 45.5% | ₹0 cr |
| 03 Aug '26 | 16.22 | 17.92 | 16.22 | 17.34 | +0.27 | +1.58% | 0.00 cr | 91.8% | ₹0 cr |
| 31 Jul '26 | 18.85 | 18.85 | 17.07 | 17.07 | −0.89 | −4.96% | 0.00 cr | 89.9% | ₹0 cr |
| 30 Jul '26 | 19.84 | 19.84 | 17.96 | 17.96 | −0.94 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 18.90 | 18.90 | 18.90 | 18.90 | +0.90 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 18.67 | 18.67 | 18.00 | 18.00 | +0.21 | +1.18% | 0.00 cr | 98.2% | ₹0 cr |
| 27 Jul '26 | 16.95 | 17.79 | 16.95 | 17.79 | +0.84 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 16.95 | 16.95 | 16.95 | 16.95 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 17.22 | 17.22 | 15.58 | 16.95 | +0.55 | +3.35% | 0.00 cr | 99.4% | ₹0 cr |
| 22 Jul '26 | 16.40 | 16.40 | 16.40 | 16.40 | +0.78 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 15.62 | 15.62 | 15.62 | 15.62 | +0.74 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 15.00 | 15.90 | 14.40 | 14.88 | −0.27 | −1.78% | 0.00 cr | 97.1% | ₹0 cr |
| 17 Jul '26 | 16.70 | 16.70 | 15.15 | 15.15 | −0.76 | −4.78% | 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.
