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 | 14.60 | 14.60 | 13.70 | 13.72 | −0.47 | −3.31% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 14.21 | 14.44 | 13.90 | 14.19 | +0.18 | +1.28% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 14.00 | 14.49 | 13.90 | 14.01 | −0.16 | −1.13% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 14.85 | 14.85 | 14.10 | 14.17 | −0.30 | −2.07% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 15.00 | 15.00 | 14.21 | 14.47 | +0.01 | +0.07% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 14.79 | 14.89 | 14.07 | 14.46 | +0.27 | +1.90% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 14.65 | 14.70 | 14.00 | 14.19 | +0.17 | +1.21% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 14.64 | 14.64 | 13.95 | 14.02 | −0.04 | −0.28% | 0.01 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 14.12 | 15.00 | 13.80 | 14.06 | −0.31 | −2.16% | 0.01 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 15.09 | 15.09 | 14.25 | 14.37 | −0.16 | −1.10% | 0.01 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 14.30 | 15.00 | 14.30 | 14.53 | −0.20 | −1.36% | 0.01 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 15.20 | 15.20 | 14.10 | 14.73 | −0.27 | −1.80% | 0.01 cr | 85.6% | ₹0 cr |
| 19 Aug '26 | 14.46 | 15.05 | 14.46 | 15.00 | −0.03 | −0.20% | 0.01 cr | 66.5% | ₹0 cr |
| 18 Aug '26 | 14.52 | 15.20 | 14.52 | 15.03 | +0.02 | +0.13% | 0.01 cr | 61.8% | ₹0 cr |
| 17 Aug '26 | 15.90 | 15.90 | 14.90 | 15.01 | +0.36 | +2.46% | 0.02 cr | 68.1% | ₹0 cr |
| 14 Aug '26 | 13.90 | 14.80 | 12.50 | 14.65 | +1.08 | +7.96% | 0.01 cr | 55.7% | ₹0 cr |
| 13 Aug '26 | 13.31 | 13.97 | 13.31 | 13.57 | −0.15 | −1.09% | 0.00 cr | 89.6% | ₹0 cr |
| 12 Aug '26 | 13.99 | 13.99 | 13.40 | 13.72 | −0.10 | −0.72% | 0.00 cr | 82.0% | ₹0 cr |
| 11 Aug '26 | 14.17 | 14.30 | 13.51 | 13.82 | −0.34 | −2.40% | 0.00 cr | 53.8% | ₹0 cr |
| 10 Aug '26 | 13.51 | 14.25 | 13.30 | 14.16 | +0.06 | +0.43% | 0.01 cr | 43.6% | ₹0 cr |
| 07 Aug '26 | 14.53 | 14.87 | 13.71 | 14.10 | −0.43 | −2.96% | 0.01 cr | 61.9% | ₹0 cr |
| 06 Aug '26 | 14.70 | 14.87 | 14.12 | 14.53 | −0.08 | −0.55% | 0.01 cr | 55.2% | ₹0 cr |
| 05 Aug '26 | 14.90 | 14.90 | 14.20 | 14.61 | −0.15 | −1.02% | 0.01 cr | 58.0% | ₹0 cr |
| 04 Aug '26 | 14.45 | 14.90 | 14.45 | 14.76 | +0.32 | +2.22% | 0.01 cr | 70.8% | ₹0 cr |
| 03 Aug '26 | 14.21 | 14.50 | 14.19 | 14.44 | +0.27 | +1.91% | 0.01 cr | 63.2% | ₹0 cr |
| 31 Jul '26 | 14.40 | 14.50 | 13.60 | 14.17 | −0.14 | −0.98% | 0.01 cr | 47.4% | ₹0 cr |
| 30 Jul '26 | 14.24 | 14.40 | 14.04 | 14.31 | +0.13 | +0.92% | 0.01 cr | 62.6% | ₹0 cr |
| 29 Jul '26 | 14.10 | 14.23 | 13.20 | 14.18 | +0.08 | +0.57% | 0.01 cr | 56.5% | ₹0 cr |
| 28 Jul '26 | 13.80 | 14.30 | 13.71 | 14.10 | +0.33 | +2.40% | 0.01 cr | 55.8% | ₹0 cr |
| 27 Jul '26 | 14.30 | 14.30 | 13.20 | 13.77 | −0.16 | −1.15% | 0.02 cr | 46.2% | ₹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.
