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 | 13.68 | 13.75 | 13.13 | 13.71 | +0.52 | +3.94% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 13.66 | 13.66 | 13.00 | 13.19 | −0.19 | −1.42% | 0.00 cr | 81.1% | ₹0 cr |
| 02 Sep '26 | 13.45 | 13.77 | 13.00 | 13.38 | +0.15 | +1.13% | 0.00 cr | 79.2% | ₹0 cr |
| 01 Sep '26 | 13.42 | 13.84 | 13.20 | 13.23 | −0.17 | −1.27% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 13.50 | 14.39 | 13.25 | 13.40 | −0.43 | −3.11% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 14.30 | 14.79 | 13.75 | 13.83 | −0.47 | −3.29% | 0.00 cr | 84.8% | ₹0 cr |
| 27 Aug '26 | 14.22 | 15.00 | 14.22 | 14.30 | −0.25 | −1.72% | 0.00 cr | 97.3% | ₹0 cr |
| 26 Aug '26 | 14.30 | 15.00 | 14.30 | 14.55 | −0.13 | −0.89% | 0.00 cr | 74.4% | ₹0 cr |
| 25 Aug '26 | 14.22 | 15.05 | 14.22 | 14.68 | −0.04 | −0.27% | 0.00 cr | 62.6% | ₹0 cr |
| 24 Aug '26 | 14.25 | 14.75 | 14.01 | 14.72 | +0.75 | +5.37% | 0.01 cr | 73.0% | ₹0 cr |
| 21 Aug '26 | 13.90 | 14.25 | 13.12 | 13.97 | +0.92 | +7.05% | 0.01 cr | 79.6% | ₹0 cr |
| 20 Aug '26 | 12.46 | 13.89 | 12.46 | 13.05 | +0.16 | +1.24% | 0.00 cr | 74.5% | ₹0 cr |
| 19 Aug '26 | 12.69 | 12.95 | 12.40 | 12.89 | +0.45 | +3.62% | 0.00 cr | 92.9% | ₹0 cr |
| 18 Aug '26 | 12.78 | 12.78 | 12.23 | 12.44 | −0.34 | −2.66% | 0.00 cr | 71.8% | ₹0 cr |
| 17 Aug '26 | 13.30 | 13.30 | 12.57 | 12.78 | −0.20 | −1.54% | 0.00 cr | 90.0% | ₹0 cr |
| 14 Aug '26 | 13.00 | 13.10 | 12.80 | 12.98 | +0.32 | +2.53% | 0.00 cr | 84.2% | ₹0 cr |
| 13 Aug '26 | 12.97 | 13.20 | 12.41 | 12.66 | −0.02 | −0.16% | 0.00 cr | 64.5% | ₹0 cr |
| 12 Aug '26 | 12.37 | 12.70 | 12.37 | 12.68 | +0.25 | +2.01% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 12.18 | 12.79 | 12.18 | 12.43 | −0.04 | −0.32% | 0.00 cr | 72.4% | ₹0 cr |
| 10 Aug '26 | 12.53 | 12.87 | 12.31 | 12.47 | −0.06 | −0.48% | 0.00 cr | 95.3% | ₹0 cr |
| 07 Aug '26 | 12.52 | 12.89 | 12.31 | 12.53 | +0.01 | +0.08% | 0.00 cr | 80.6% | ₹0 cr |
| 06 Aug '26 | 12.41 | 12.70 | 12.13 | 12.52 | +0.39 | +3.22% | 0.00 cr | 90.0% | ₹0 cr |
| 05 Aug '26 | 12.44 | 12.44 | 12.11 | 12.13 | −0.07 | −0.57% | 0.00 cr | 85.1% | ₹0 cr |
| 04 Aug '26 | 12.55 | 12.55 | 12.10 | 12.20 | +0.05 | +0.41% | 0.00 cr | 69.9% | ₹0 cr |
| 03 Aug '26 | 12.26 | 12.55 | 12.06 | 12.15 | −0.11 | −0.90% | 0.00 cr | 87.8% | ₹0 cr |
| 31 Jul '26 | 12.38 | 12.47 | 12.06 | 12.26 | −0.12 | −0.97% | 0.00 cr | 85.1% | ₹0 cr |
| 30 Jul '26 | 12.06 | 12.50 | 12.06 | 12.38 | +0.00 | +0.00% | 0.00 cr | 59.9% | ₹0 cr |
| 29 Jul '26 | 12.06 | 12.59 | 12.06 | 12.38 | +0.26 | +2.15% | 0.00 cr | 84.0% | ₹0 cr |
| 28 Jul '26 | 12.18 | 12.30 | 11.82 | 12.12 | −0.06 | −0.49% | 0.00 cr | 96.4% | ₹0 cr |
| 27 Jul '26 | 12.44 | 12.49 | 12.13 | 12.18 | −0.25 | −2.01% | 0.00 cr | 58.7% | ₹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.
