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 | 12.50 | 12.75 | 11.50 | 12.50 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 12.50 | 12.70 | 12.50 | 12.50 | +0.50 | +4.17% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 13.00 | 13.50 | 12.00 | 12.00 | −1.52 | −11.24% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 14.10 | 14.10 | 13.50 | 13.52 | −0.58 | −4.11% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 14.20 | 14.20 | 14.10 | 14.10 | +0.17 | +1.22% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 14.00 | 14.00 | 13.93 | 13.93 | +0.42 | +3.11% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 13.94 | 13.95 | 13.51 | 13.51 | −0.53 | −3.77% | 0.00 cr | 96.5% | ₹0 cr |
| 24 Aug '26 | 14.24 | 14.24 | 14.00 | 14.04 | +0.29 | +2.11% | 0.00 cr | 83.3% | ₹0 cr |
| 20 Aug '26 | 13.75 | 13.75 | 13.75 | 13.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 13.75 | 14.00 | 13.75 | 13.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 13.75 | 13.75 | 13.20 | 13.75 | −0.49 | −3.44% | 0.00 cr | 49.2% | ₹0 cr |
| 17 Aug '26 | 13.48 | 14.24 | 13.39 | 14.24 | +0.76 | +5.64% | 0.00 cr | 89.7% | ₹0 cr |
| 14 Aug '26 | 14.29 | 14.31 | 12.50 | 13.48 | −0.82 | −5.73% | 0.00 cr | 96.1% | ₹0 cr |
| 12 Aug '26 | 14.50 | 15.25 | 14.25 | 14.30 | +0.10 | +0.70% | 0.00 cr | 96.4% | ₹0 cr |
| 11 Aug '26 | 15.50 | 15.50 | 13.52 | 14.20 | −0.81 | −5.40% | 0.00 cr | 87.7% | ₹0 cr |
| 10 Aug '26 | 15.50 | 15.75 | 14.68 | 15.01 | +0.33 | +2.25% | 0.00 cr | 90.7% | ₹0 cr |
| 07 Aug '26 | 14.40 | 15.50 | 14.40 | 14.68 | −0.02 | −0.14% | 0.00 cr | 98.5% | ₹0 cr |
| 06 Aug '26 | 14.70 | 14.70 | 14.70 | 14.70 | −0.04 | −0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 14.50 | 14.75 | 14.26 | 14.74 | +0.25 | +1.73% | 0.00 cr | 99.5% | ₹0 cr |
| 04 Aug '26 | 14.49 | 14.49 | 14.49 | 14.49 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 14.25 | 14.99 | 14.25 | 14.49 | −0.51 | −3.40% | 0.00 cr | 91.1% | ₹0 cr |
| 30 Jul '26 | 15.00 | 15.00 | 15.00 | 15.00 | +0.00 | +0.00% | 0.00 cr | 96.8% | ₹0 cr |
| 29 Jul '26 | 14.99 | 15.00 | 14.50 | 15.00 | +0.01 | +0.07% | 0.00 cr | 84.4% | ₹0 cr |
| 28 Jul '26 | 14.99 | 14.99 | 14.26 | 14.99 | +0.00 | +0.00% | 0.00 cr | 99.2% | ₹0 cr |
| 27 Jul '26 | 14.99 | 14.99 | 14.99 | 14.99 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 14.99 | 14.99 | 14.99 | 14.99 | +0.00 | +0.00% | 0.00 cr | 85.7% | ₹0 cr |
| 22 Jul '26 | 14.99 | 15.99 | 14.25 | 14.99 | +0.70 | +4.90% | 0.00 cr | 70.9% | ₹0 cr |
| 21 Jul '26 | 14.27 | 14.30 | 14.26 | 14.29 | −0.01 | −0.07% | 0.00 cr | 99.9% | ₹0 cr |
| 17 Jul '26 | 14.31 | 14.31 | 14.30 | 14.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 14.96 | 14.96 | 14.30 | 14.30 | −0.02 | −0.14% | 0.00 cr | 100.0% | ₹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.
