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 | 13.70 | 13.70 | 12.82 | 13.28 | −0.10 | −0.75% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 13.65 | 13.65 | 13.11 | 13.38 | +0.17 | +1.29% | 0.00 cr | 7.0% | ₹0 cr |
| 02 Sep '26 | 13.50 | 13.94 | 13.00 | 13.21 | −0.24 | −1.78% | 0.01 cr | 26.2% | ₹0 cr |
| 01 Sep '26 | 13.39 | 13.60 | 13.11 | 13.45 | +0.11 | +0.82% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 13.75 | 13.75 | 13.00 | 13.34 | +0.08 | +0.60% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 13.99 | 13.99 | 13.11 | 13.26 | −0.46 | −3.35% | 0.00 cr | 35.1% | ₹0 cr |
| 27 Aug '26 | 14.30 | 14.30 | 13.30 | 13.72 | +0.03 | +0.22% | 0.00 cr | 21.2% | ₹0 cr |
| 26 Aug '26 | 13.88 | 13.99 | 13.41 | 13.69 | +0.22 | +1.63% | 0.00 cr | 22.7% | ₹0 cr |
| 25 Aug '26 | 14.00 | 14.25 | 13.08 | 13.47 | −0.29 | −2.11% | 0.00 cr | 23.4% | ₹0 cr |
| 24 Aug '26 | 13.74 | 13.89 | 13.41 | 13.76 | −0.13 | −0.94% | 0.00 cr | 66.3% | ₹0 cr |
| 21 Aug '26 | 14.19 | 14.19 | 13.63 | 13.89 | −0.42 | −2.94% | 0.00 cr | 22.4% | ₹0 cr |
| 20 Aug '26 | 13.56 | 14.60 | 13.55 | 14.31 | +0.05 | +0.35% | 0.01 cr | 33.9% | ₹0 cr |
| 19 Aug '26 | 14.40 | 14.40 | 14.26 | 14.26 | −0.75 | −5.00% | 0.00 cr | 92.7% | ₹0 cr |
| 18 Aug '26 | 15.90 | 15.90 | 15.01 | 15.01 | −0.78 | −4.94% | 0.01 cr | 70.6% | ₹0 cr |
| 17 Aug '26 | 16.00 | 16.20 | 15.51 | 15.79 | −0.09 | −0.57% | 0.00 cr | 16.8% | ₹0 cr |
| 14 Aug '26 | 16.20 | 16.20 | 15.61 | 15.88 | −0.11 | −0.69% | 0.00 cr | 9.6% | ₹0 cr |
| 13 Aug '26 | 16.32 | 16.32 | 15.70 | 15.99 | −0.01 | −0.06% | 0.00 cr | 18.9% | ₹0 cr |
| 12 Aug '26 | 16.26 | 16.45 | 15.70 | 16.00 | −0.04 | −0.25% | 0.00 cr | 70.9% | ₹0 cr |
| 11 Aug '26 | 16.75 | 16.75 | 15.75 | 16.04 | −0.15 | −0.93% | 0.00 cr | 19.1% | ₹0 cr |
| 10 Aug '26 | 16.40 | 16.77 | 15.71 | 16.19 | +0.03 | +0.19% | 0.00 cr | 14.5% | ₹0 cr |
| 07 Aug '26 | 16.80 | 16.80 | 15.80 | 16.16 | −0.13 | −0.80% | 0.00 cr | 18.2% | ₹0 cr |
| 06 Aug '26 | 16.86 | 16.86 | 16.10 | 16.29 | −0.17 | −1.03% | 0.00 cr | 14.8% | ₹0 cr |
| 05 Aug '26 | 16.82 | 16.90 | 16.01 | 16.46 | +0.00 | +0.00% | 0.00 cr | 29.4% | ₹0 cr |
| 04 Aug '26 | 17.20 | 17.30 | 16.29 | 16.46 | −0.18 | −1.08% | 0.00 cr | 40.0% | ₹0 cr |
| 03 Aug '26 | 17.00 | 17.18 | 16.32 | 16.64 | −0.13 | −0.78% | 0.00 cr | 67.7% | ₹0 cr |
| 31 Jul '26 | 16.60 | 16.94 | 16.40 | 16.77 | +0.37 | +2.26% | 0.00 cr | 22.4% | ₹0 cr |
| 30 Jul '26 | 16.79 | 16.79 | 15.80 | 16.40 | −0.04 | −0.24% | 0.01 cr | 26.5% | ₹0 cr |
| 29 Jul '26 | 16.70 | 17.19 | 16.41 | 16.44 | +0.04 | +0.24% | 0.01 cr | 52.0% | ₹0 cr |
| 28 Jul '26 | 17.30 | 17.44 | 16.17 | 16.40 | −0.62 | −3.64% | 0.00 cr | 21.2% | ₹0 cr |
| 27 Jul '26 | 17.50 | 17.50 | 16.55 | 17.02 | −0.29 | −1.68% | 0.00 cr | 28.7% | ₹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.
