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 | 13.20 | 13.65 | 12.22 | 13.03 | +0.06 | +0.46% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 13.01 | 13.71 | 12.31 | 12.97 | −0.04 | −0.31% | 0.00 cr | 71.7% | ₹0 cr |
| 02 Sep '26 | 13.50 | 13.75 | 13.01 | 13.01 | −0.11 | −0.84% | 0.00 cr | 96.9% | ₹0 cr |
| 01 Sep '26 | 13.35 | 13.35 | 12.88 | 13.12 | −0.30 | −2.24% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 13.50 | 13.59 | 13.35 | 13.42 | +0.43 | +3.31% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 12.59 | 13.50 | 12.10 | 12.99 | +0.34 | +2.69% | 0.00 cr | 99.7% | ₹0 cr |
| 27 Aug '26 | 12.51 | 12.90 | 12.50 | 12.65 | +0.16 | +1.28% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 12.45 | 12.99 | 12.44 | 12.49 | +0.09 | +0.73% | 0.00 cr | 98.8% | ₹0 cr |
| 25 Aug '26 | 14.00 | 14.00 | 12.00 | 12.40 | −1.44 | −10.40% | 0.00 cr | 59.0% | ₹0 cr |
| 24 Aug '26 | 14.38 | 14.38 | 13.30 | 13.84 | +0.54 | +4.06% | 0.00 cr | 96.2% | ₹0 cr |
| 21 Aug '26 | 14.25 | 14.25 | 12.85 | 13.30 | −1.00 | −6.99% | 0.00 cr | 97.3% | ₹0 cr |
| 20 Aug '26 | 13.86 | 14.34 | 13.02 | 14.30 | +0.07 | +0.49% | 0.00 cr | 69.0% | ₹0 cr |
| 19 Aug '26 | 14.27 | 14.27 | 13.50 | 14.23 | −0.04 | −0.28% | 0.00 cr | 85.8% | ₹0 cr |
| 18 Aug '26 | 13.86 | 14.38 | 12.58 | 14.27 | +0.41 | +2.96% | 0.00 cr | 67.5% | ₹0 cr |
| 17 Aug '26 | 13.50 | 14.00 | 12.77 | 13.86 | +0.16 | +1.17% | 0.00 cr | 99.4% | ₹0 cr |
| 14 Aug '26 | 14.67 | 14.68 | 12.10 | 13.70 | +0.00 | +0.00% | 0.00 cr | 66.4% | ₹0 cr |
| 13 Aug '26 | 13.23 | 14.38 | 13.23 | 13.70 | +0.53 | +4.02% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 13.60 | 14.00 | 13.00 | 13.17 | −0.06 | −0.45% | 0.00 cr | 73.0% | ₹0 cr |
| 11 Aug '26 | 14.20 | 14.20 | 13.10 | 13.23 | −0.74 | −5.30% | 0.00 cr | 99.9% | ₹0 cr |
| 10 Aug '26 | 13.01 | 14.19 | 13.01 | 13.97 | +0.38 | +2.80% | 0.00 cr | 85.4% | ₹0 cr |
| 07 Aug '26 | 12.80 | 14.74 | 12.80 | 13.59 | +0.06 | +0.44% | 0.00 cr | 80.9% | ₹0 cr |
| 06 Aug '26 | 14.75 | 14.75 | 13.42 | 13.53 | −0.30 | −2.17% | 0.00 cr | 98.2% | ₹0 cr |
| 05 Aug '26 | 14.15 | 14.20 | 13.25 | 13.83 | −0.32 | −2.26% | 0.00 cr | 76.8% | ₹0 cr |
| 04 Aug '26 | 14.15 | 14.28 | 13.10 | 14.15 | +0.00 | +0.00% | 0.00 cr | 97.0% | ₹0 cr |
| 03 Aug '26 | 14.10 | 14.17 | 14.10 | 14.15 | +0.36 | +2.61% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 13.50 | 13.79 | 13.50 | 13.79 | +0.29 | +2.15% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 13.75 | 14.05 | 13.11 | 13.50 | −0.29 | −2.10% | 0.00 cr | 99.8% | ₹0 cr |
| 29 Jul '26 | 13.45 | 14.40 | 13.15 | 13.79 | +0.38 | +2.83% | 0.00 cr | 91.1% | ₹0 cr |
| 28 Jul '26 | 13.35 | 14.00 | 13.35 | 13.41 | −0.75 | −5.30% | 0.00 cr | 98.9% | ₹0 cr |
| 27 Jul '26 | 14.90 | 14.90 | 13.55 | 14.16 | −0.50 | −3.41% | 0.00 cr | 88.6% | ₹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.
