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 | 13.74 | 13.94 | 13.37 | 13.94 | +0.20 | +1.46% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 13.80 | 13.80 | 13.30 | 13.74 | +0.19 | +1.40% | 0.00 cr | 99.8% | ₹0 cr |
| 02 Sep '26 | 13.85 | 13.85 | 13.50 | 13.55 | +0.02 | +0.15% | 0.00 cr | 94.3% | ₹0 cr |
| 01 Sep '26 | 13.97 | 13.97 | 13.50 | 13.53 | −0.19 | −1.38% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 14.18 | 14.30 | 13.50 | 13.72 | −0.18 | −1.29% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 14.25 | 14.25 | 13.40 | 13.90 | −0.10 | −0.71% | 0.00 cr | 80.4% | ₹0 cr |
| 27 Aug '26 | 13.70 | 14.39 | 13.65 | 14.00 | +0.38 | +2.79% | 0.00 cr | 99.2% | ₹0 cr |
| 26 Aug '26 | 13.85 | 14.38 | 13.53 | 13.62 | −0.62 | −4.35% | 0.00 cr | 96.4% | ₹0 cr |
| 25 Aug '26 | 13.20 | 14.45 | 13.20 | 14.24 | +0.99 | +7.47% | 0.00 cr | 97.7% | ₹0 cr |
| 24 Aug '26 | 13.74 | 13.74 | 13.25 | 13.25 | +0.00 | +0.00% | 0.00 cr | 95.8% | ₹0 cr |
| 21 Aug '26 | 13.55 | 13.77 | 13.25 | 13.25 | +0.09 | +0.68% | 0.00 cr | 91.5% | ₹0 cr |
| 20 Aug '26 | 13.55 | 13.55 | 13.15 | 13.16 | +0.06 | +0.46% | 0.00 cr | 88.1% | ₹0 cr |
| 19 Aug '26 | 13.02 | 13.58 | 13.02 | 13.10 | −0.06 | −0.46% | 0.00 cr | 89.3% | ₹0 cr |
| 18 Aug '26 | 13.65 | 13.65 | 13.11 | 13.16 | −0.23 | −1.72% | 0.00 cr | 69.7% | ₹0 cr |
| 17 Aug '26 | 13.80 | 13.80 | 13.11 | 13.39 | +0.01 | +0.07% | 0.00 cr | 99.9% | ₹0 cr |
| 14 Aug '26 | 14.95 | 14.95 | 13.01 | 13.38 | −0.82 | −5.77% | 0.00 cr | 84.6% | ₹0 cr |
| 13 Aug '26 | 14.60 | 14.60 | 14.00 | 14.20 | −0.18 | −1.25% | 0.00 cr | 99.1% | ₹0 cr |
| 12 Aug '26 | 13.95 | 14.50 | 13.60 | 14.38 | +0.78 | +5.74% | 0.00 cr | 79.0% | ₹0 cr |
| 11 Aug '26 | 13.47 | 14.30 | 12.81 | 13.60 | +0.22 | +1.64% | 0.00 cr | 93.9% | ₹0 cr |
| 10 Aug '26 | 13.30 | 13.48 | 12.88 | 13.38 | +0.50 | +3.88% | 0.00 cr | 58.9% | ₹0 cr |
| 07 Aug '26 | 13.38 | 13.38 | 12.81 | 12.88 | −0.28 | −2.13% | 0.00 cr | 94.5% | ₹0 cr |
| 06 Aug '26 | 13.55 | 13.55 | 12.05 | 13.16 | −0.13 | −0.98% | 0.00 cr | 66.7% | ₹0 cr |
| 05 Aug '26 | 14.20 | 14.20 | 12.98 | 13.29 | −0.71 | −5.07% | 0.00 cr | 77.4% | ₹0 cr |
| 04 Aug '26 | 14.20 | 14.20 | 13.51 | 14.00 | +0.17 | +1.23% | 0.00 cr | 88.7% | ₹0 cr |
| 03 Aug '26 | 13.30 | 14.10 | 13.30 | 13.83 | +0.30 | +2.22% | 0.00 cr | 93.6% | ₹0 cr |
| 31 Jul '26 | 13.60 | 14.50 | 13.01 | 13.53 | −0.19 | −1.38% | 0.00 cr | 85.5% | ₹0 cr |
| 30 Jul '26 | 14.39 | 14.40 | 13.50 | 13.72 | −0.24 | −1.72% | 0.00 cr | 43.4% | ₹0 cr |
| 29 Jul '26 | 13.62 | 14.16 | 13.62 | 13.96 | −0.20 | −1.41% | 0.00 cr | 84.5% | ₹0 cr |
| 28 Jul '26 | 14.45 | 14.45 | 13.75 | 14.16 | +0.27 | +1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 14.65 | 14.65 | 13.75 | 13.89 | −0.36 | −2.53% | 0.00 cr | 65.3% | ₹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.
