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 | 15.18 | 15.18 | 14.15 | 14.97 | +0.09 | +0.60% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 14.38 | 14.94 | 13.53 | 14.88 | +0.64 | +4.49% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 14.98 | 14.98 | 14.24 | 14.24 | −0.74 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 15.00 | 15.00 | 14.25 | 14.98 | −0.02 | −0.13% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 14.65 | 15.73 | 14.63 | 15.00 | −0.40 | −2.60% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 14.99 | 15.50 | 14.60 | 15.40 | +0.41 | +2.74% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 14.55 | 15.00 | 14.30 | 14.99 | −0.06 | −0.40% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 14.49 | 15.21 | 13.81 | 15.05 | +0.56 | +3.86% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 14.92 | 14.92 | 14.47 | 14.49 | −0.73 | −4.80% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 15.20 | 15.22 | 15.20 | 15.22 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 15.01 | 15.37 | 14.65 | 15.22 | −0.20 | −1.30% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 16.00 | 16.00 | 15.42 | 15.42 | −0.81 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 16.32 | 16.32 | 15.15 | 16.23 | +0.29 | +1.82% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 15.26 | 16.00 | 15.26 | 15.94 | −0.12 | −0.75% | 0.01 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 17.23 | 17.23 | 16.05 | 16.06 | −0.83 | −4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 16.50 | 16.99 | 15.52 | 16.89 | +0.59 | +3.62% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 16.14 | 17.70 | 16.14 | 16.30 | −0.68 | −4.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 16.63 | 17.09 | 15.49 | 16.98 | +0.68 | +4.17% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 15.90 | 16.32 | 15.90 | 16.30 | +0.75 | +4.82% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 16.66 | 16.77 | 15.52 | 15.55 | −0.78 | −4.78% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 15.50 | 16.66 | 15.17 | 16.33 | +0.38 | +2.38% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 15.91 | 16.69 | 15.91 | 15.95 | +0.04 | +0.25% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 14.81 | 16.00 | 14.78 | 15.91 | +0.38 | +2.45% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 15.53 | 15.53 | 15.53 | 15.53 | −0.81 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 16.35 | 16.35 | 16.34 | 16.34 | −0.86 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 17.30 | 17.99 | 17.20 | 17.20 | −13.01 | −43.07% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 32.60 | 32.60 | 29.51 | 30.21 | −0.85 | −2.74% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 33.00 | 33.87 | 30.89 | 31.06 | −1.45 | −4.46% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 34.12 | 34.12 | 32.00 | 32.51 | +0.01 | +0.03% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 33.31 | 33.31 | 32.00 | 32.50 | +0.77 | +2.43% | 0.01 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.
