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 | 16.25 | 16.25 | 15.50 | 15.50 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 16.45 | 16.45 | 15.50 | 15.50 | −0.25 | −1.59% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 15.89 | 15.89 | 15.75 | 15.75 | +0.61 | +4.03% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 14.42 | 15.14 | 14.42 | 15.14 | +0.72 | +4.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 14.30 | 14.42 | 14.30 | 14.42 | −0.03 | −0.21% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 14.79 | 14.79 | 14.45 | 14.45 | +0.26 | +1.83% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 14.45 | 14.45 | 14.19 | 14.19 | +0.39 | +2.83% | 0.00 cr | 93.2% | ₹0 cr |
| 26 Aug '26 | 14.45 | 14.45 | 13.80 | 13.80 | −0.68 | −4.70% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 14.48 | 14.48 | 14.48 | 14.48 | −0.02 | −0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 15.10 | 15.10 | 14.50 | 14.50 | −0.60 | −3.97% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 15.44 | 15.44 | 15.10 | 15.10 | +0.39 | +2.65% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 14.71 | 14.71 | 14.71 | 14.71 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 14.61 | 14.71 | 14.40 | 14.71 | +0.70 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 14.01 | 14.01 | 14.01 | 14.01 | −1.49 | −9.61% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 15.50 | 15.50 | 15.50 | 15.50 | −0.43 | −2.70% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 15.93 | 15.93 | 15.93 | 15.93 | −0.08 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 16.18 | 16.18 | 15.01 | 16.01 | −0.17 | −1.05% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 17.54 | 17.54 | 16.18 | 16.18 | −1.79 | −9.96% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 15.55 | 17.97 | 15.55 | 17.97 | +1.19 | +7.09% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 15.85 | 16.99 | 15.00 | 16.78 | +0.93 | +5.87% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 15.01 | 15.85 | 15.01 | 15.85 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 15.00 | 15.85 | 15.00 | 15.85 | +0.74 | +4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 15.28 | 15.28 | 15.11 | 15.11 | −0.17 | −1.11% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 15.15 | 15.28 | 15.15 | 15.28 | −0.26 | −1.67% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 14.06 | 15.54 | 14.06 | 15.54 | +0.74 | +5.00% | 0.00 cr | 98.6% | ₹0 cr |
| 31 Jul '26 | 14.80 | 14.80 | 14.80 | 14.80 | +0.45 | +3.14% | 0.00 cr | 50.0% | ₹0 cr |
| 30 Jul '26 | 13.04 | 14.35 | 13.04 | 14.35 | +0.64 | +4.67% | 0.00 cr | 58.7% | ₹0 cr |
| 29 Jul '26 | 14.50 | 14.50 | 13.71 | 13.71 | −0.72 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 14.43 | 14.43 | 14.43 | 14.43 | +0.68 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 13.75 | 13.75 | 13.75 | 13.75 | +0.10 | +0.73% | 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.
