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 | 13.40 | 13.75 | 13.01 | 13.25 | −0.15 | −1.12% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 13.11 | 14.65 | 13.11 | 13.40 | −0.54 | −3.87% | 0.00 cr | 81.1% | ₹0 cr |
| 02 Sep '26 | 14.23 | 14.23 | 13.90 | 13.94 | −0.02 | −0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 12.51 | 14.39 | 12.51 | 13.96 | +0.79 | +6.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 13.25 | 14.34 | 13.15 | 13.17 | −0.53 | −3.87% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 14.00 | 14.00 | 13.50 | 13.70 | −0.30 | −2.14% | 0.00 cr | 52.4% | ₹0 cr |
| 27 Aug '26 | 14.00 | 14.00 | 14.00 | 14.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 14.01 | 14.60 | 13.50 | 14.00 | −0.01 | −0.07% | 0.00 cr | 67.3% | ₹0 cr |
| 25 Aug '26 | 14.79 | 14.79 | 14.00 | 14.01 | −0.49 | −3.38% | 0.00 cr | 99.6% | ₹0 cr |
| 24 Aug '26 | 15.35 | 15.35 | 13.53 | 14.50 | +0.20 | +1.40% | 0.00 cr | 83.6% | ₹0 cr |
| 21 Aug '26 | 15.98 | 15.98 | 14.16 | 14.30 | −0.65 | −4.35% | 0.00 cr | 48.4% | ₹0 cr |
| 20 Aug '26 | 14.77 | 14.95 | 14.41 | 14.95 | +0.47 | +3.25% | 0.00 cr | 70.9% | ₹0 cr |
| 19 Aug '26 | 15.00 | 15.00 | 14.42 | 14.48 | −0.32 | −2.16% | 0.00 cr | 96.7% | ₹0 cr |
| 18 Aug '26 | 15.00 | 15.00 | 14.40 | 14.80 | −0.20 | −1.33% | 0.00 cr | 92.3% | ₹0 cr |
| 17 Aug '26 | 15.77 | 15.77 | 14.80 | 15.00 | −0.39 | −2.53% | 0.00 cr | 81.0% | ₹0 cr |
| 14 Aug '26 | 15.54 | 15.54 | 14.51 | 15.39 | +0.30 | +1.99% | 0.00 cr | 97.1% | ₹0 cr |
| 13 Aug '26 | 15.90 | 15.90 | 14.51 | 15.09 | +0.29 | +1.96% | 0.00 cr | 87.0% | ₹0 cr |
| 12 Aug '26 | 15.25 | 15.25 | 14.80 | 14.80 | −0.34 | −2.25% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 15.07 | 15.36 | 14.80 | 15.14 | −0.26 | −1.69% | 0.00 cr | 93.4% | ₹0 cr |
| 10 Aug '26 | 15.80 | 15.80 | 15.15 | 15.40 | −0.47 | −2.96% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 16.51 | 16.51 | 15.30 | 15.87 | −0.56 | −3.41% | 0.00 cr | 97.5% | ₹0 cr |
| 06 Aug '26 | 15.76 | 16.44 | 15.50 | 16.43 | +0.74 | +4.72% | 0.00 cr | 76.7% | ₹0 cr |
| 05 Aug '26 | 15.76 | 15.76 | 15.50 | 15.69 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 15.63 | 16.44 | 15.56 | 15.69 | +0.13 | +0.84% | 0.00 cr | 64.4% | ₹0 cr |
| 03 Aug '26 | 15.28 | 15.80 | 15.27 | 15.56 | +0.28 | +1.83% | 0.00 cr | 97.2% | ₹0 cr |
| 31 Jul '26 | 14.75 | 15.49 | 14.75 | 15.28 | +0.28 | +1.87% | 0.00 cr | 99.6% | ₹0 cr |
| 30 Jul '26 | 15.50 | 15.99 | 14.90 | 15.00 | −0.41 | −2.66% | 0.00 cr | 90.3% | ₹0 cr |
| 29 Jul '26 | 15.05 | 15.49 | 14.74 | 15.41 | +0.43 | +2.87% | 0.00 cr | 94.2% | ₹0 cr |
| 28 Jul '26 | 15.50 | 15.50 | 14.90 | 14.98 | −0.45 | −2.92% | 0.00 cr | 59.4% | ₹0 cr |
| 27 Jul '26 | 16.07 | 16.07 | 15.05 | 15.43 | −0.32 | −2.03% | 0.00 cr | 69.1% | ₹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.
