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 | 14.99 | 14.99 | 14.00 | 14.00 | +0.04 | +0.29% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 14.80 | 14.80 | 13.96 | 13.96 | −0.21 | −1.48% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 15.00 | 15.00 | 13.93 | 14.17 | −0.92 | −6.10% | 0.00 cr | 81.7% | ₹0 cr |
| 01 Sep '26 | 15.30 | 15.30 | 14.01 | 15.09 | −0.05 | −0.33% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 13.80 | 15.73 | 13.51 | 15.14 | +0.52 | +3.56% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 15.90 | 15.90 | 14.61 | 14.62 | −1.36 | −8.51% | 0.00 cr | 92.7% | ₹0 cr |
| 27 Aug '26 | 16.89 | 16.89 | 14.80 | 15.98 | +0.62 | +4.04% | 0.00 cr | 81.9% | ₹0 cr |
| 26 Aug '26 | 14.98 | 15.36 | 13.03 | 15.36 | +1.39 | +9.95% | 0.00 cr | 96.9% | ₹0 cr |
| 25 Aug '26 | 13.98 | 14.09 | 13.35 | 13.97 | +0.62 | +4.64% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 14.00 | 14.00 | 12.97 | 13.35 | −0.02 | −0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 14.00 | 14.10 | 13.00 | 13.37 | −0.30 | −2.19% | 0.00 cr | 83.3% | ₹0 cr |
| 20 Aug '26 | 13.85 | 14.15 | 13.50 | 13.67 | −0.01 | −0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 13.85 | 14.20 | 13.12 | 13.68 | −0.18 | −1.30% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 14.37 | 14.37 | 13.15 | 13.86 | −0.53 | −3.68% | 0.00 cr | 87.7% | ₹0 cr |
| 17 Aug '26 | 13.00 | 14.49 | 13.00 | 14.39 | +0.62 | +4.50% | 0.00 cr | 99.9% | ₹0 cr |
| 14 Aug '26 | 15.09 | 15.09 | 13.77 | 13.77 | −1.53 | −10.00% | 0.00 cr | 91.2% | ₹0 cr |
| 13 Aug '26 | 16.15 | 17.94 | 15.30 | 15.30 | −1.69 | −9.95% | 0.00 cr | 99.0% | ₹0 cr |
| 12 Aug '26 | 16.98 | 17.75 | 16.34 | 16.99 | +0.00 | +0.00% | 0.00 cr | 97.0% | ₹0 cr |
| 11 Aug '26 | 17.49 | 17.49 | 16.00 | 16.99 | +0.47 | +2.85% | 0.00 cr | 84.2% | ₹0 cr |
| 10 Aug '26 | 16.30 | 17.77 | 16.30 | 16.52 | +0.18 | +1.10% | 0.00 cr | 93.6% | ₹0 cr |
| 07 Aug '26 | 16.96 | 16.96 | 15.67 | 16.34 | +0.80 | +5.15% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 16.88 | 16.88 | 15.33 | 15.54 | −0.59 | −3.66% | 0.00 cr | 98.0% | ₹0 cr |
| 05 Aug '26 | 17.81 | 17.81 | 16.13 | 16.13 | −0.84 | −4.95% | 0.00 cr | 86.8% | ₹0 cr |
| 04 Aug '26 | 17.32 | 17.32 | 16.02 | 16.97 | +0.47 | +2.85% | 0.00 cr | 89.0% | ₹0 cr |
| 03 Aug '26 | 16.86 | 16.98 | 16.06 | 16.50 | −0.36 | −2.14% | 0.00 cr | 93.7% | ₹0 cr |
| 31 Jul '26 | 17.70 | 17.70 | 16.86 | 16.86 | −0.88 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 17.79 | 17.79 | 17.74 | 17.74 | +0.75 | +4.41% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 17.50 | 17.50 | 16.12 | 16.99 | +0.30 | +1.80% | 0.00 cr | 99.6% | ₹0 cr |
| 28 Jul '26 | 16.89 | 17.40 | 16.69 | 16.69 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 15.95 | 16.76 | 15.95 | 16.69 | +0.61 | +3.79% | 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.
