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 | 12.72 | 12.99 | 12.09 | 12.43 | −0.29 | −2.28% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 13.38 | 13.94 | 12.72 | 12.72 | −0.66 | −4.93% | 0.01 cr | 68.3% | ₹0 cr |
| 02 Sep '26 | 12.84 | 13.40 | 12.32 | 13.38 | +0.60 | +4.69% | 0.00 cr | 73.9% | ₹0 cr |
| 01 Sep '26 | 13.19 | 13.83 | 12.67 | 12.78 | −0.55 | −4.13% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 13.95 | 14.00 | 13.33 | 13.33 | −0.70 | −4.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 14.75 | 14.75 | 14.02 | 14.03 | −0.72 | −4.88% | 0.00 cr | 74.8% | ₹0 cr |
| 27 Aug '26 | 14.73 | 14.91 | 14.06 | 14.75 | +0.01 | +0.07% | 0.00 cr | 58.4% | ₹0 cr |
| 26 Aug '26 | 14.90 | 14.94 | 14.35 | 14.74 | −0.21 | −1.40% | 0.00 cr | 75.1% | ₹0 cr |
| 25 Aug '26 | 15.20 | 15.25 | 14.37 | 14.95 | +0.17 | +1.15% | 0.00 cr | 84.5% | ₹0 cr |
| 24 Aug '26 | 15.50 | 15.85 | 14.51 | 14.78 | −0.22 | −1.47% | 0.00 cr | 70.7% | ₹0 cr |
| 21 Aug '26 | 15.30 | 15.39 | 14.13 | 15.00 | +0.94 | +6.69% | 0.01 cr | 82.1% | ₹0 cr |
| 20 Aug '26 | 13.40 | 14.08 | 13.00 | 14.06 | +1.26 | +9.84% | 0.02 cr | 71.9% | ₹0 cr |
| 19 Aug '26 | 11.61 | 12.80 | 11.61 | 12.80 | +1.16 | +9.97% | 0.01 cr | 79.1% | ₹0 cr |
| 18 Aug '26 | 11.23 | 11.88 | 11.23 | 11.64 | +0.41 | +3.65% | 0.00 cr | 87.9% | ₹0 cr |
| 17 Aug '26 | 12.60 | 12.75 | 11.02 | 11.23 | −0.82 | −6.80% | 0.01 cr | 61.4% | ₹0 cr |
| 14 Aug '26 | 11.00 | 12.48 | 11.00 | 12.05 | +0.69 | +6.07% | 0.00 cr | 72.5% | ₹0 cr |
| 13 Aug '26 | 12.90 | 12.90 | 11.00 | 11.36 | −0.90 | −7.34% | 0.01 cr | 74.3% | ₹0 cr |
| 12 Aug '26 | 13.69 | 13.69 | 11.50 | 12.26 | −1.06 | −7.96% | 0.01 cr | 62.3% | ₹0 cr |
| 11 Aug '26 | 14.99 | 14.99 | 13.11 | 13.32 | −1.05 | −7.31% | 0.01 cr | 86.4% | ₹0 cr |
| 10 Aug '26 | 15.00 | 15.00 | 14.06 | 14.37 | −0.36 | −2.44% | 0.00 cr | 85.8% | ₹0 cr |
| 07 Aug '26 | 14.89 | 14.98 | 14.01 | 14.73 | +0.38 | +2.65% | 0.00 cr | 85.9% | ₹0 cr |
| 06 Aug '26 | 15.00 | 15.49 | 13.99 | 14.35 | −0.65 | −4.33% | 0.01 cr | 72.3% | ₹0 cr |
| 05 Aug '26 | 15.50 | 15.50 | 14.70 | 15.00 | −0.10 | −0.66% | 0.00 cr | 85.3% | ₹0 cr |
| 04 Aug '26 | 15.84 | 16.30 | 14.58 | 15.10 | −0.49 | −3.14% | 0.01 cr | 70.9% | ₹0 cr |
| 03 Aug '26 | 15.49 | 16.00 | 15.00 | 15.59 | +0.73 | +4.91% | 0.01 cr | 77.2% | ₹0 cr |
| 31 Jul '26 | 16.00 | 16.48 | 14.62 | 14.86 | −0.54 | −3.51% | 0.01 cr | 63.8% | ₹0 cr |
| 30 Jul '26 | 13.98 | 16.40 | 13.60 | 15.40 | +1.44 | +10.32% | 0.02 cr | 74.6% | ₹0 cr |
| 29 Jul '26 | 14.49 | 15.00 | 13.50 | 13.96 | −0.25 | −1.76% | 0.01 cr | 74.5% | ₹0 cr |
| 28 Jul '26 | 15.35 | 15.84 | 14.00 | 14.21 | −0.84 | −5.58% | 0.01 cr | 74.4% | ₹0 cr |
| 27 Jul '26 | 15.06 | 16.48 | 13.73 | 15.05 | −1.79 | −10.63% | 0.05 cr | 50.9% | ₹1 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.
