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 | 14.99 | 15.30 | 13.60 | 14.75 | +0.63 | +4.46% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 13.52 | 15.00 | 13.52 | 14.12 | +0.19 | +1.36% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 14.30 | 15.43 | 13.52 | 13.93 | −1.51 | −9.78% | 0.00 cr | 77.0% | ₹0 cr |
| 01 Sep '26 | 15.68 | 15.68 | 14.21 | 15.44 | −0.27 | −1.72% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 15.90 | 15.90 | 14.45 | 15.71 | −0.27 | −1.69% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 15.00 | 16.50 | 15.00 | 15.98 | +0.14 | +0.88% | 0.00 cr | 99.9% | ₹0 cr |
| 27 Aug '26 | 14.57 | 15.89 | 14.11 | 15.84 | +1.27 | +8.72% | 0.00 cr | 75.4% | ₹0 cr |
| 26 Aug '26 | 14.85 | 15.49 | 14.20 | 14.57 | −0.29 | −1.95% | 0.00 cr | 92.3% | ₹0 cr |
| 25 Aug '26 | 15.95 | 15.95 | 14.50 | 14.86 | −0.26 | −1.72% | 0.00 cr | 92.5% | ₹0 cr |
| 24 Aug '26 | 16.08 | 16.51 | 14.58 | 15.12 | −0.96 | −5.97% | 0.00 cr | 88.8% | ₹0 cr |
| 21 Aug '26 | 16.90 | 17.19 | 14.10 | 16.08 | −0.50 | −3.02% | 0.00 cr | 70.4% | ₹0 cr |
| 20 Aug '26 | 17.05 | 17.60 | 16.27 | 16.58 | −0.82 | −4.71% | 0.00 cr | 78.6% | ₹0 cr |
| 19 Aug '26 | 17.90 | 17.90 | 16.20 | 17.40 | +0.67 | +4.00% | 0.00 cr | 82.9% | ₹0 cr |
| 18 Aug '26 | 17.99 | 17.99 | 16.54 | 16.73 | +0.27 | +1.64% | 0.00 cr | 77.9% | ₹0 cr |
| 17 Aug '26 | 16.93 | 17.70 | 16.23 | 16.46 | −0.47 | −2.78% | 0.00 cr | 68.2% | ₹0 cr |
| 14 Aug '26 | 17.50 | 17.70 | 16.75 | 16.93 | −0.57 | −3.26% | 0.00 cr | 91.8% | ₹0 cr |
| 13 Aug '26 | 17.10 | 17.70 | 17.10 | 17.50 | +0.58 | +3.43% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 18.34 | 18.34 | 16.56 | 16.92 | −1.06 | −5.90% | 0.00 cr | 84.7% | ₹0 cr |
| 11 Aug '26 | 17.20 | 18.40 | 16.81 | 17.98 | +0.78 | +4.53% | 0.00 cr | 75.0% | ₹0 cr |
| 10 Aug '26 | 18.50 | 19.10 | 16.61 | 17.20 | −0.80 | −4.44% | 0.00 cr | 82.0% | ₹0 cr |
| 07 Aug '26 | 18.35 | 19.00 | 17.12 | 18.00 | +0.64 | +3.69% | 0.00 cr | 86.7% | ₹0 cr |
| 06 Aug '26 | 18.90 | 18.90 | 17.00 | 17.36 | +0.02 | +0.12% | 0.00 cr | 98.3% | ₹0 cr |
| 05 Aug '26 | 17.50 | 17.80 | 16.50 | 17.34 | +0.50 | +2.97% | 0.00 cr | 96.6% | ₹0 cr |
| 04 Aug '26 | 17.00 | 17.00 | 16.12 | 16.84 | −0.16 | −0.94% | 0.00 cr | 91.4% | ₹0 cr |
| 03 Aug '26 | 18.00 | 18.00 | 16.03 | 17.00 | +0.32 | +1.92% | 0.00 cr | 87.1% | ₹0 cr |
| 31 Jul '26 | 20.40 | 20.40 | 16.32 | 16.68 | −2.72 | −14.02% | 0.00 cr | 86.2% | ₹0 cr |
| 30 Jul '26 | 20.00 | 20.00 | 16.70 | 19.40 | +1.51 | +8.44% | 0.00 cr | 74.0% | ₹0 cr |
| 29 Jul '26 | 19.00 | 19.20 | 17.01 | 17.89 | +0.33 | +1.88% | 0.00 cr | 83.5% | ₹0 cr |
| 28 Jul '26 | 16.50 | 19.30 | 15.85 | 17.56 | +1.44 | +8.93% | 0.00 cr | 79.9% | ₹0 cr |
| 27 Jul '26 | 16.50 | 16.99 | 15.56 | 16.12 | +0.18 | +1.13% | 0.00 cr | 99.5% | ₹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.
