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 | 13.00 | 13.00 | 11.80 | 12.50 | −0.50 | −3.85% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 13.02 | 13.10 | 13.00 | 13.00 | +0.01 | +0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 13.00 | 13.00 | 12.99 | 12.99 | −0.65 | −4.77% | 0.00 cr | 86.8% | ₹0 cr |
| 01 Sep '26 | 13.11 | 13.64 | 13.11 | 13.64 | −0.01 | −0.07% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 13.69 | 13.69 | 13.65 | 13.65 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 13.55 | 13.65 | 13.55 | 13.65 | +0.10 | +0.74% | 0.00 cr | 82.0% | ₹0 cr |
| 27 Aug '26 | 13.51 | 13.55 | 13.51 | 13.55 | −0.42 | −3.01% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 13.50 | 14.21 | 13.50 | 13.97 | +0.47 | +3.48% | 0.00 cr | 56.5% | ₹0 cr |
| 25 Aug '26 | 13.57 | 14.01 | 13.01 | 13.50 | −0.07 | −0.52% | 0.00 cr | 64.0% | ₹0 cr |
| 24 Aug '26 | 14.85 | 14.85 | 13.57 | 13.57 | +0.07 | +0.52% | 0.00 cr | 85.3% | ₹0 cr |
| 21 Aug '26 | 13.99 | 15.50 | 13.50 | 13.50 | −1.50 | −10.00% | 0.00 cr | 74.7% | ₹0 cr |
| 20 Aug '26 | 15.00 | 15.00 | 14.92 | 15.00 | +0.07 | +0.47% | 0.00 cr | 92.9% | ₹0 cr |
| 19 Aug '26 | 15.00 | 15.00 | 14.93 | 14.93 | −0.07 | −0.47% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 15.00 | 15.00 | 15.00 | 15.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 15.00 | 15.00 | 14.99 | 15.00 | +0.00 | +0.00% | 0.00 cr | 99.5% | ₹0 cr |
| 14 Aug '26 | 15.00 | 15.00 | 15.00 | 15.00 | −0.11 | −0.73% | 0.00 cr | 93.6% | ₹0 cr |
| 13 Aug '26 | 15.49 | 15.50 | 15.11 | 15.11 | +0.00 | +0.00% | 0.00 cr | 65.3% | ₹0 cr |
| 12 Aug '26 | 15.60 | 15.60 | 15.11 | 15.11 | −0.49 | −3.14% | 0.00 cr | 89.7% | ₹0 cr |
| 11 Aug '26 | 15.60 | 15.99 | 15.33 | 15.60 | −0.40 | −2.50% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 16.50 | 16.90 | 16.00 | 16.00 | −0.50 | −3.03% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 16.00 | 16.51 | 16.00 | 16.50 | +0.00 | +0.00% | 0.00 cr | 85.9% | ₹0 cr |
| 06 Aug '26 | 16.91 | 16.91 | 16.50 | 16.50 | +0.00 | +0.00% | 0.00 cr | 74.7% | ₹0 cr |
| 05 Aug '26 | 15.04 | 16.50 | 15.04 | 16.50 | +0.68 | +4.30% | 0.00 cr | 82.4% | ₹0 cr |
| 04 Aug '26 | 15.82 | 15.82 | 15.10 | 15.82 | +0.07 | +0.44% | 0.00 cr | 93.8% | ₹0 cr |
| 03 Aug '26 | 15.07 | 15.75 | 15.00 | 15.75 | +0.75 | +5.00% | 0.00 cr | 98.8% | ₹0 cr |
| 31 Jul '26 | 15.76 | 15.76 | 15.00 | 15.00 | −0.76 | −4.82% | 0.00 cr | 99.9% | ₹0 cr |
| 30 Jul '26 | 15.02 | 15.76 | 15.02 | 15.76 | +0.75 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 14.00 | 15.01 | 14.00 | 15.01 | +0.43 | +2.95% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 14.51 | 14.58 | 14.00 | 14.58 | +0.07 | +0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 14.20 | 15.50 | 14.20 | 14.51 | −0.26 | −1.76% | 0.00 cr | 77.0% | ₹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.
