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 | 15.20 | 15.49 | 15.20 | 15.47 | +0.20 | +1.31% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 15.58 | 15.89 | 15.25 | 15.27 | −0.63 | −3.96% | 0.00 cr | 81.4% | ₹0 cr |
| 02 Sep '26 | 16.00 | 16.25 | 15.50 | 15.90 | −0.06 | −0.38% | 0.00 cr | 95.7% | ₹0 cr |
| 01 Sep '26 | 16.28 | 16.70 | 15.55 | 15.96 | −0.40 | −2.44% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 15.84 | 16.50 | 15.84 | 16.36 | +0.52 | +3.28% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 15.51 | 16.00 | 15.50 | 15.84 | −0.13 | −0.81% | 0.00 cr | 56.7% | ₹0 cr |
| 27 Aug '26 | 16.00 | 16.24 | 15.80 | 15.97 | +0.12 | +0.76% | 0.00 cr | 95.2% | ₹0 cr |
| 26 Aug '26 | 15.40 | 16.25 | 15.40 | 15.85 | +0.34 | +2.19% | 0.00 cr | 85.5% | ₹0 cr |
| 25 Aug '26 | 16.25 | 16.25 | 15.25 | 15.51 | −0.48 | −3.00% | 0.00 cr | 45.0% | ₹0 cr |
| 24 Aug '26 | 15.50 | 16.00 | 15.10 | 15.99 | +0.69 | +4.51% | 0.00 cr | 92.4% | ₹0 cr |
| 21 Aug '26 | 15.40 | 15.40 | 15.30 | 15.30 | +0.10 | +0.66% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 14.69 | 15.25 | 14.69 | 15.20 | +0.50 | +3.40% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 14.90 | 14.97 | 14.51 | 14.70 | −0.19 | −1.28% | 0.00 cr | 62.4% | ₹0 cr |
| 18 Aug '26 | 15.00 | 15.88 | 14.58 | 14.89 | −0.31 | −2.04% | 0.00 cr | 76.2% | ₹0 cr |
| 17 Aug '26 | 16.40 | 16.40 | 15.10 | 15.20 | −0.69 | −4.34% | 0.00 cr | 51.1% | ₹0 cr |
| 14 Aug '26 | 16.00 | 16.20 | 15.00 | 15.89 | +0.45 | +2.91% | 0.00 cr | 57.7% | ₹0 cr |
| 13 Aug '26 | 16.34 | 16.42 | 15.25 | 15.44 | −0.20 | −1.28% | 0.00 cr | 87.2% | ₹0 cr |
| 12 Aug '26 | 15.57 | 15.64 | 15.00 | 15.64 | +0.74 | +4.97% | 0.00 cr | 82.7% | ₹0 cr |
| 11 Aug '26 | 14.50 | 14.94 | 14.20 | 14.90 | +0.67 | +4.71% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 13.85 | 14.49 | 13.85 | 14.23 | +0.33 | +2.37% | 0.00 cr | 96.9% | ₹0 cr |
| 07 Aug '26 | 13.85 | 14.19 | 13.11 | 13.90 | +0.38 | +2.81% | 0.00 cr | 85.2% | ₹0 cr |
| 06 Aug '26 | 13.84 | 13.88 | 13.15 | 13.52 | +0.30 | +2.27% | 0.00 cr | 80.2% | ₹0 cr |
| 05 Aug '26 | 14.15 | 14.15 | 13.10 | 13.22 | −0.39 | −2.87% | 0.00 cr | 91.6% | ₹0 cr |
| 04 Aug '26 | 12.90 | 13.69 | 12.90 | 13.61 | +0.46 | +3.50% | 0.00 cr | 95.4% | ₹0 cr |
| 03 Aug '26 | 13.43 | 13.46 | 13.15 | 13.15 | +0.33 | +2.57% | 0.00 cr | 99.4% | ₹0 cr |
| 31 Jul '26 | 12.85 | 13.17 | 12.80 | 12.82 | +0.12 | +0.94% | 0.00 cr | 89.6% | ₹0 cr |
| 30 Jul '26 | 13.50 | 13.69 | 12.54 | 12.70 | −0.49 | −3.71% | 0.00 cr | 80.6% | ₹0 cr |
| 29 Jul '26 | 13.72 | 13.94 | 13.04 | 13.19 | −0.53 | −3.86% | 0.00 cr | 97.2% | ₹0 cr |
| 28 Jul '26 | 15.14 | 15.14 | 13.63 | 13.72 | −1.42 | −9.38% | 0.00 cr | 78.6% | ₹0 cr |
| 27 Jul '26 | 16.82 | 17.00 | 15.14 | 15.14 | −1.68 | −9.99% | 0.01 cr | 96.0% | ₹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.
