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 | 16.73 | 16.73 | 14.13 | 14.48 | −1.21 | −7.71% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 15.50 | 15.72 | 15.46 | 15.69 | +0.75 | +5.02% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 15.50 | 15.50 | 14.80 | 14.94 | +0.17 | +1.15% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 15.99 | 15.99 | 14.51 | 14.77 | −0.44 | −2.89% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 16.49 | 16.49 | 15.01 | 15.21 | −0.46 | −2.94% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 14.60 | 15.75 | 14.60 | 15.67 | −0.32 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 15.24 | 15.99 | 15.24 | 15.99 | +0.75 | +4.92% | 0.00 cr | 99.4% | ₹0 cr |
| 25 Aug '26 | 15.25 | 15.25 | 14.75 | 15.24 | −0.01 | −0.07% | 0.00 cr | 99.5% | ₹0 cr |
| 24 Aug '26 | 15.50 | 15.57 | 15.00 | 15.25 | +0.35 | +2.35% | 0.00 cr | 72.5% | ₹0 cr |
| 21 Aug '26 | 15.25 | 15.50 | 14.51 | 14.90 | +0.15 | +1.02% | 0.00 cr | 86.5% | ₹0 cr |
| 20 Aug '26 | 15.05 | 15.75 | 14.75 | 14.75 | −1.19 | −7.47% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 15.00 | 15.99 | 14.80 | 15.94 | −0.50 | −3.04% | 0.00 cr | 84.3% | ₹0 cr |
| 17 Aug '26 | 16.80 | 16.80 | 16.44 | 16.44 | +0.44 | +2.75% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 15.25 | 16.00 | 15.01 | 16.00 | +0.25 | +1.59% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 14.56 | 15.99 | 14.56 | 15.75 | +0.50 | +3.28% | 0.00 cr | 99.7% | ₹0 cr |
| 12 Aug '26 | 15.00 | 15.25 | 14.50 | 15.25 | −0.14 | −0.91% | 0.00 cr | 80.6% | ₹0 cr |
| 11 Aug '26 | 15.27 | 15.73 | 15.27 | 15.39 | −0.35 | −2.22% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 16.50 | 16.50 | 15.74 | 15.74 | −0.26 | −1.62% | 0.00 cr | 97.3% | ₹0 cr |
| 07 Aug '26 | 15.10 | 16.00 | 15.03 | 16.00 | +0.32 | +2.04% | 0.00 cr | 94.0% | ₹0 cr |
| 06 Aug '26 | 15.03 | 15.75 | 15.03 | 15.68 | +0.48 | +3.16% | 0.00 cr | 99.6% | ₹0 cr |
| 05 Aug '26 | 15.50 | 16.50 | 15.01 | 15.20 | −1.19 | −7.26% | 0.00 cr | 95.6% | ₹0 cr |
| 04 Aug '26 | 14.65 | 16.39 | 14.62 | 16.39 | +0.54 | +3.41% | 0.00 cr | 97.8% | ₹0 cr |
| 03 Aug '26 | 15.50 | 15.85 | 15.50 | 15.85 | +0.35 | +2.26% | 0.00 cr | 89.9% | ₹0 cr |
| 31 Jul '26 | 15.10 | 15.50 | 15.10 | 15.50 | +0.37 | +2.45% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 16.25 | 16.44 | 14.44 | 15.13 | −0.87 | −5.44% | 0.00 cr | 96.5% | ₹0 cr |
| 29 Jul '26 | 15.50 | 16.46 | 15.50 | 16.00 | −0.47 | −2.85% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 16.49 | 16.49 | 16.47 | 16.47 | +0.61 | +3.85% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 16.00 | 16.00 | 15.55 | 15.86 | −0.63 | −3.82% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 16.49 | 16.49 | 16.49 | 16.49 | +0.10 | +0.61% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 16.00 | 16.44 | 15.55 | 16.39 | −0.11 | −0.67% | 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.
