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 | 14.55 | 14.55 | 13.78 | 13.78 | −0.72 | −4.97% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 14.50 | 14.50 | 13.78 | 14.50 | +0.00 | +0.00% | 0.00 cr | 93.0% | ₹0 cr |
| 02 Sep '26 | 14.50 | 14.50 | 14.50 | 14.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Aug '26 | 14.89 | 14.89 | 14.15 | 14.50 | −0.39 | −2.62% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 14.89 | 14.89 | 14.89 | 14.89 | −0.61 | −3.94% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 15.70 | 15.70 | 14.25 | 15.50 | +0.50 | +3.33% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 15.70 | 15.70 | 15.00 | 15.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 14.96 | 15.00 | 14.96 | 15.00 | −0.35 | −2.28% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 15.35 | 15.35 | 15.30 | 15.35 | +0.65 | +4.42% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 14.70 | 14.70 | 14.70 | 14.70 | −0.30 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 15.00 | 15.70 | 15.00 | 15.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 15.00 | 15.35 | 15.00 | 15.00 | +0.00 | +0.00% | 0.00 cr | 94.4% | ₹0 cr |
| 11 Aug '26 | 15.30 | 15.30 | 15.00 | 15.00 | +0.00 | +0.00% | 0.00 cr | 99.7% | ₹0 cr |
| 10 Aug '26 | 15.45 | 15.45 | 15.00 | 15.00 | +0.23 | +1.56% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 16.30 | 16.30 | 14.77 | 14.77 | −0.77 | −4.95% | 0.00 cr | 92.6% | ₹0 cr |
| 06 Aug '26 | 14.50 | 15.54 | 14.50 | 15.54 | +0.69 | +4.65% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 14.85 | 14.85 | 14.85 | 14.85 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 14.85 | 14.85 | 14.85 | 14.85 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 15.52 | 15.52 | 14.85 | 14.85 | +0.06 | +0.41% | 0.00 cr | 99.8% | ₹0 cr |
| 31 Jul '26 | 14.79 | 14.79 | 14.79 | 14.79 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 14.79 | 14.79 | 14.79 | 14.79 | +0.29 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 15.55 | 15.55 | 14.15 | 14.50 | −0.37 | −2.49% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 14.72 | 15.30 | 14.72 | 14.87 | +0.29 | +1.99% | 0.00 cr | 99.9% | ₹0 cr |
| 27 Jul '26 | 14.60 | 14.60 | 14.21 | 14.58 | +0.64 | +4.59% | 0.00 cr | 96.3% | ₹0 cr |
| 24 Jul '26 | 14.60 | 14.60 | 13.94 | 13.94 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 13.95 | 14.00 | 13.94 | 13.94 | −0.01 | −0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 13.95 | 13.95 | 13.95 | 13.95 | +0.65 | +4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 13.30 | 13.30 | 13.30 | 13.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 14.65 | 14.65 | 13.30 | 13.30 | −0.70 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 14.00 | 14.00 | 13.93 | 14.00 | +0.50 | +3.70% | 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.
