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 | 15.45 | 15.79 | 14.75 | 15.11 | −0.37 | −2.39% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 14.81 | 16.32 | 14.81 | 15.48 | −0.08 | −0.51% | 0.01 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 14.32 | 15.75 | 14.31 | 15.56 | +0.56 | +3.73% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 15.29 | 16.04 | 14.55 | 15.00 | −0.29 | −1.90% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 16.02 | 16.80 | 15.25 | 15.29 | −0.73 | −4.56% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 16.02 | 16.02 | 14.70 | 16.02 | +0.76 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 15.20 | 15.26 | 15.11 | 15.26 | +0.72 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 15.28 | 15.28 | 14.45 | 14.54 | −0.38 | −2.55% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 14.10 | 15.09 | 14.06 | 14.92 | +0.42 | +2.90% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 15.11 | 15.11 | 14.50 | 14.50 | −0.25 | −1.69% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 15.57 | 15.69 | 14.55 | 14.75 | −0.36 | −2.38% | 0.01 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 15.39 | 15.43 | 14.80 | 15.11 | −0.32 | −2.07% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 15.50 | 15.52 | 14.15 | 15.43 | +0.64 | +4.33% | 0.01 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 14.68 | 15.90 | 14.68 | 14.79 | −0.66 | −4.27% | 0.01 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 15.90 | 15.90 | 14.61 | 15.45 | +0.15 | +0.98% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 15.28 | 15.39 | 14.50 | 15.30 | +0.60 | +4.08% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 16.00 | 16.12 | 14.69 | 14.70 | −0.76 | −4.92% | 0.01 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 14.20 | 15.55 | 14.20 | 15.46 | +0.65 | +4.39% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 15.46 | 15.47 | 14.80 | 14.81 | −0.08 | −0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 15.49 | 15.50 | 14.40 | 14.89 | +0.07 | +0.47% | 0.01 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 15.92 | 15.92 | 14.45 | 14.82 | −0.35 | −2.31% | 0.02 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 14.50 | 15.17 | 14.50 | 15.17 | +0.72 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 14.45 | 14.45 | 14.45 | 14.45 | +0.68 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 12.55 | 13.77 | 12.55 | 13.77 | +0.65 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 13.10 | 13.12 | 12.50 | 13.12 | +0.62 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 12.70 | 12.70 | 11.51 | 12.50 | +0.40 | +3.31% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 11.95 | 12.51 | 11.95 | 12.10 | +0.18 | +1.51% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 12.40 | 12.40 | 11.90 | 11.92 | +0.02 | +0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 11.57 | 11.90 | 10.92 | 11.90 | +0.56 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 10.98 | 11.49 | 10.64 | 11.34 | +0.38 | +3.47% | 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.
