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 | 15.35 | 15.80 | 14.30 | 14.45 | −0.60 | −3.99% | 0.06 cr | — | ₹1 cr |
| 03 Sep '26 | 14.33 | 15.59 | 14.33 | 15.05 | −0.03 | −0.20% | 0.03 cr | 42.8% | ₹0 cr |
| 02 Sep '26 | 15.88 | 15.88 | 15.08 | 15.08 | −0.79 | −4.98% | 0.01 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 15.95 | 16.09 | 15.50 | 15.87 | −0.07 | −0.44% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 16.50 | 16.64 | 15.90 | 15.94 | −0.34 | −2.09% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 15.76 | 16.45 | 15.25 | 16.28 | +0.59 | +3.76% | 0.01 cr | 82.9% | ₹0 cr |
| 27 Aug '26 | 14.70 | 16.24 | 14.70 | 15.69 | +0.22 | +1.42% | 0.04 cr | 72.5% | ₹1 cr |
| 26 Aug '26 | 16.45 | 16.45 | 15.47 | 15.47 | −0.81 | −4.98% | 0.01 cr | 99.8% | ₹0 cr |
| 25 Aug '26 | 16.90 | 16.90 | 16.07 | 16.28 | −0.40 | −2.40% | 0.01 cr | 82.7% | ₹0 cr |
| 24 Aug '26 | 17.01 | 17.25 | 16.31 | 16.68 | −0.33 | −1.94% | 0.01 cr | 46.9% | ₹0 cr |
| 21 Aug '26 | 17.39 | 17.39 | 16.70 | 17.01 | −0.10 | −0.58% | 0.00 cr | 39.8% | ₹0 cr |
| 20 Aug '26 | 17.60 | 17.60 | 16.55 | 17.11 | +0.04 | +0.23% | 0.00 cr | 75.0% | ₹0 cr |
| 19 Aug '26 | 17.10 | 17.47 | 16.70 | 17.07 | +0.19 | +1.13% | 0.00 cr | 51.5% | ₹0 cr |
| 18 Aug '26 | 16.90 | 17.54 | 16.05 | 16.88 | +0.00 | +0.00% | 0.01 cr | 60.0% | ₹0 cr |
| 17 Aug '26 | 16.69 | 17.10 | 16.00 | 16.88 | +0.59 | +3.62% | 0.01 cr | 73.3% | ₹0 cr |
| 14 Aug '26 | 16.26 | 17.04 | 16.00 | 16.29 | +0.03 | +0.18% | 0.01 cr | 48.9% | ₹0 cr |
| 13 Aug '26 | 16.20 | 16.69 | 15.80 | 16.26 | +0.36 | +2.26% | 0.01 cr | 79.4% | ₹0 cr |
| 12 Aug '26 | 16.74 | 16.74 | 15.72 | 15.90 | −0.60 | −3.64% | 0.01 cr | 61.5% | ₹0 cr |
| 11 Aug '26 | 17.28 | 17.37 | 16.26 | 16.50 | −0.46 | −2.71% | 0.01 cr | 67.7% | ₹0 cr |
| 10 Aug '26 | 16.94 | 17.05 | 16.42 | 16.96 | +0.72 | +4.43% | 0.02 cr | 70.9% | ₹0 cr |
| 07 Aug '26 | 16.24 | 16.77 | 15.90 | 16.24 | +0.26 | +1.63% | 0.03 cr | 59.4% | ₹0 cr |
| 06 Aug '26 | 17.22 | 17.22 | 15.97 | 15.98 | −0.83 | −4.94% | 0.04 cr | 70.9% | ₹1 cr |
| 05 Aug '26 | 17.15 | 17.85 | 16.81 | 16.81 | −0.88 | −4.97% | 0.03 cr | 85.8% | ₹1 cr |
| 04 Aug '26 | 18.70 | 18.70 | 17.66 | 17.69 | −0.89 | −4.79% | 0.02 cr | 52.3% | ₹0 cr |
| 03 Aug '26 | 20.30 | 20.30 | 18.40 | 18.58 | −0.78 | −4.03% | 0.04 cr | 55.5% | ₹1 cr |
| 31 Jul '26 | 18.85 | 19.41 | 18.07 | 19.36 | +0.87 | +4.71% | 0.05 cr | 87.2% | ₹1 cr |
| 30 Jul '26 | 18.42 | 18.50 | 17.01 | 18.49 | +0.87 | +4.94% | 0.02 cr | 62.9% | ₹0 cr |
| 29 Jul '26 | 17.69 | 17.79 | 16.16 | 17.62 | +0.67 | +3.95% | 0.08 cr | 69.5% | ₹1 cr |
| 28 Jul '26 | 16.95 | 16.95 | 16.40 | 16.95 | +0.80 | +4.95% | 0.03 cr | 83.0% | ₹0 cr |
| 27 Jul '26 | 16.15 | 16.15 | 15.70 | 16.15 | +0.76 | +4.94% | 0.03 cr | 80.7% | ₹1 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.
