End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 15.62 | 15.62 | 15.00 | 15.62 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 15.87 | 15.87 | 14.40 | 15.62 | +0.47 | +3.10% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 15.45 | 15.45 | 14.04 | 15.15 | +0.38 | +2.57% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 14.77 | 14.77 | 13.37 | 14.77 | +0.70 | +4.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 14.08 | 14.08 | 14.04 | 14.07 | +0.66 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 14.74 | 14.74 | 13.34 | 13.41 | −0.63 | −4.49% | 0.00 cr | 80.6% | ₹0 cr |
| 26 Aug '26 | 14.04 | 14.04 | 14.04 | 14.04 | +0.66 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 14.74 | 14.74 | 13.38 | 13.38 | −0.66 | −4.70% | 0.00 cr | 98.7% | ₹0 cr |
| 24 Aug '26 | 14.04 | 14.04 | 14.04 | 14.04 | +0.66 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 13.38 | 13.38 | 13.38 | 13.38 | +0.63 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 12.75 | 12.75 | 12.75 | 12.75 | +0.60 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 12.15 | 12.15 | 12.15 | 12.15 | +0.10 | +0.83% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 12.05 | 12.05 | 12.05 | 12.05 | +0.03 | +0.25% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 11.32 | 12.43 | 11.32 | 12.02 | +0.18 | +1.52% | 0.00 cr | 51.9% | ₹0 cr |
| 14 Aug '26 | 11.84 | 11.84 | 11.84 | 11.84 | −0.61 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 13.00 | 13.00 | 12.45 | 12.45 | −0.60 | −4.60% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 13.05 | 13.05 | 13.05 | 13.05 | +0.05 | +0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 13.00 | 13.00 | 13.00 | 13.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 13.00 | 13.00 | 13.00 | 13.00 | −0.10 | −0.76% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 13.00 | 13.25 | 13.00 | 13.10 | −0.14 | −1.06% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 13.25 | 13.25 | 13.20 | 13.24 | +0.00 | +0.00% | 0.00 cr | 99.4% | ₹0 cr |
| 05 Aug '26 | 12.83 | 13.24 | 12.83 | 13.24 | +0.41 | +3.20% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 13.50 | 13.50 | 12.83 | 12.83 | −0.67 | −4.96% | 0.00 cr | 87.2% | ₹0 cr |
| 03 Aug '26 | 13.22 | 13.50 | 12.82 | 13.50 | +0.01 | +0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 13.49 | 13.49 | 13.49 | 13.49 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 13.72 | 13.72 | 13.44 | 13.49 | −0.23 | −1.68% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 15.16 | 15.16 | 13.72 | 13.72 | −0.72 | −4.99% | 0.00 cr | 99.9% | ₹0 cr |
| 28 Jul '26 | 15.16 | 15.16 | 13.72 | 14.44 | +0.00 | +0.00% | 0.00 cr | 89.5% | ₹0 cr |
| 27 Jul '26 | 15.96 | 15.96 | 14.44 | 14.44 | −0.76 | −5.00% | 0.00 cr | 99.8% | ₹0 cr |
| 24 Jul '26 | 16.74 | 16.74 | 15.20 | 15.20 | −0.75 | −4.70% | 0.00 cr | 97.4% | ₹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.
