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 | 14.30 | 15.54 | 14.25 | 15.45 | +0.45 | +3.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 15.45 | 15.45 | 14.07 | 15.00 | +0.19 | +1.28% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 14.43 | 15.15 | 13.85 | 14.81 | +0.24 | +1.65% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 15.99 | 15.99 | 14.57 | 14.57 | −0.76 | −4.96% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 15.14 | 15.89 | 14.53 | 15.33 | +0.19 | +1.25% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 14.47 | 15.19 | 14.12 | 15.14 | +0.67 | +4.63% | 0.00 cr | 98.8% | ₹0 cr |
| 27 Aug '26 | 14.61 | 14.61 | 14.00 | 14.47 | −0.14 | −0.96% | 0.00 cr | 89.5% | ₹0 cr |
| 26 Aug '26 | 14.90 | 14.90 | 13.97 | 14.61 | +0.02 | +0.14% | 0.00 cr | 73.2% | ₹0 cr |
| 25 Aug '26 | 14.14 | 14.80 | 14.10 | 14.59 | −0.23 | −1.55% | 0.00 cr | 89.8% | ₹0 cr |
| 24 Aug '26 | 14.20 | 14.84 | 13.54 | 14.82 | +0.57 | +4.00% | 0.00 cr | 97.7% | ₹0 cr |
| 21 Aug '26 | 14.40 | 14.65 | 13.29 | 14.25 | +0.27 | +1.93% | 0.00 cr | 80.2% | ₹0 cr |
| 20 Aug '26 | 14.01 | 14.47 | 13.77 | 13.98 | −0.51 | −3.52% | 0.00 cr | 86.7% | ₹0 cr |
| 19 Aug '26 | 14.76 | 14.89 | 13.76 | 14.49 | +0.09 | +0.62% | 0.00 cr | 96.5% | ₹0 cr |
| 18 Aug '26 | 14.49 | 14.49 | 13.90 | 14.40 | +0.46 | +3.30% | 0.00 cr | 87.4% | ₹0 cr |
| 17 Aug '26 | 14.05 | 14.59 | 13.41 | 13.94 | −0.06 | −0.43% | 0.00 cr | 91.2% | ₹0 cr |
| 14 Aug '26 | 15.25 | 15.25 | 13.85 | 14.00 | −0.57 | −3.91% | 0.00 cr | 98.3% | ₹0 cr |
| 13 Aug '26 | 15.07 | 15.07 | 13.65 | 14.57 | +0.21 | +1.46% | 0.00 cr | 90.5% | ₹0 cr |
| 12 Aug '26 | 14.37 | 14.37 | 13.27 | 14.36 | +0.67 | +4.89% | 0.00 cr | 95.3% | ₹0 cr |
| 11 Aug '26 | 13.87 | 14.54 | 13.18 | 13.69 | −0.18 | −1.30% | 0.00 cr | 96.8% | ₹0 cr |
| 10 Aug '26 | 12.85 | 13.87 | 12.83 | 13.87 | +0.37 | +2.74% | 0.00 cr | 82.3% | ₹0 cr |
| 07 Aug '26 | 14.29 | 14.30 | 13.10 | 13.50 | −0.12 | −0.88% | 0.00 cr | 97.1% | ₹0 cr |
| 06 Aug '26 | 14.10 | 14.15 | 13.02 | 13.62 | +0.14 | +1.04% | 0.00 cr | 65.9% | ₹0 cr |
| 05 Aug '26 | 13.12 | 13.48 | 12.35 | 13.48 | +0.64 | +4.98% | 0.00 cr | 98.4% | ₹0 cr |
| 04 Aug '26 | 13.15 | 13.19 | 12.05 | 12.84 | +0.27 | +2.15% | 0.00 cr | 95.3% | ₹0 cr |
| 03 Aug '26 | 12.01 | 12.61 | 11.55 | 12.57 | +0.56 | +4.66% | 0.00 cr | 99.5% | ₹0 cr |
| 31 Jul '26 | 11.50 | 12.07 | 11.50 | 12.01 | +0.51 | +4.43% | 0.01 cr | 99.8% | ₹0 cr |
| 30 Jul '26 | 11.39 | 11.50 | 10.51 | 11.50 | +0.54 | +4.93% | 0.01 cr | 90.3% | ₹0 cr |
| 29 Jul '26 | 10.55 | 11.00 | 10.41 | 10.96 | +0.96 | +9.60% | 0.00 cr | 99.3% | ₹0 cr |
| 28 Jul '26 | 9.51 | 10.76 | 9.51 | 10.00 | −0.29 | −2.82% | 0.00 cr | 99.9% | ₹0 cr |
| 27 Jul '26 | 9.16 | 10.56 | 9.16 | 10.29 | +0.68 | +7.08% | 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.
