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 | 13.73 | 13.87 | 12.27 | 13.45 | +0.18 | +1.36% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 13.69 | 13.98 | 13.19 | 13.27 | −0.15 | −1.12% | 0.00 cr | 68.5% | ₹0 cr |
| 02 Sep '26 | 14.50 | 14.50 | 13.14 | 13.42 | +0.00 | +0.00% | 0.00 cr | 93.2% | ₹0 cr |
| 01 Sep '26 | 13.19 | 13.43 | 13.05 | 13.42 | +0.29 | +2.21% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 13.15 | 13.60 | 13.01 | 13.13 | −0.28 | −2.09% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 14.00 | 14.00 | 12.20 | 13.41 | −1.57 | −10.48% | 0.00 cr | 67.8% | ₹0 cr |
| 27 Aug '26 | 13.04 | 15.60 | 13.04 | 14.98 | +1.94 | +14.88% | 0.00 cr | 99.6% | ₹0 cr |
| 25 Aug '26 | 13.20 | 13.50 | 13.04 | 13.04 | −0.42 | −3.12% | 0.00 cr | 98.2% | ₹0 cr |
| 24 Aug '26 | 13.40 | 13.60 | 13.40 | 13.46 | −0.37 | −2.68% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 13.83 | 13.83 | 13.50 | 13.83 | +0.24 | +1.77% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 13.30 | 13.89 | 12.99 | 13.59 | +0.05 | +0.37% | 0.00 cr | 97.4% | ₹0 cr |
| 19 Aug '26 | 13.44 | 13.68 | 13.07 | 13.54 | +0.04 | +0.30% | 0.00 cr | 96.2% | ₹0 cr |
| 18 Aug '26 | 13.11 | 13.50 | 13.11 | 13.50 | +0.40 | +3.05% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 13.50 | 13.54 | 13.02 | 13.10 | −0.32 | −2.38% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 13.01 | 13.99 | 13.01 | 13.42 | −0.55 | −3.94% | 0.00 cr | 92.8% | ₹0 cr |
| 13 Aug '26 | 13.52 | 13.97 | 13.52 | 13.97 | +0.30 | +2.19% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 13.52 | 13.95 | 13.25 | 13.67 | +0.08 | +0.59% | 0.00 cr | 92.0% | ₹0 cr |
| 11 Aug '26 | 13.96 | 13.96 | 13.53 | 13.59 | −0.40 | −2.86% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 14.22 | 14.44 | 13.80 | 13.99 | +0.25 | +1.82% | 0.00 cr | 99.8% | ₹0 cr |
| 07 Aug '26 | 13.02 | 14.18 | 13.02 | 13.74 | −0.58 | −4.05% | 0.00 cr | 98.0% | ₹0 cr |
| 06 Aug '26 | 14.04 | 14.98 | 14.04 | 14.32 | −0.66 | −4.41% | 0.00 cr | 77.0% | ₹0 cr |
| 05 Aug '26 | 14.29 | 14.99 | 13.90 | 14.98 | +1.19 | +8.63% | 0.00 cr | 97.4% | ₹0 cr |
| 04 Aug '26 | 13.48 | 14.49 | 13.48 | 13.79 | +0.46 | +3.45% | 0.00 cr | 80.5% | ₹0 cr |
| 03 Aug '26 | 14.00 | 14.39 | 13.25 | 13.33 | −0.77 | −5.46% | 0.00 cr | 86.0% | ₹0 cr |
| 31 Jul '26 | 14.00 | 14.28 | 13.53 | 14.10 | +0.57 | +4.21% | 0.00 cr | 78.5% | ₹0 cr |
| 30 Jul '26 | 13.75 | 14.88 | 12.40 | 13.53 | −0.34 | −2.45% | 0.00 cr | 79.6% | ₹0 cr |
| 29 Jul '26 | 13.68 | 14.95 | 13.68 | 13.87 | −0.79 | −5.39% | 0.00 cr | 52.8% | ₹0 cr |
| 28 Jul '26 | 13.16 | 14.75 | 13.16 | 14.66 | −0.27 | −1.81% | 0.00 cr | 91.3% | ₹0 cr |
| 27 Jul '26 | 13.55 | 15.10 | 13.55 | 14.93 | +0.66 | +4.63% | 0.00 cr | 88.3% | ₹0 cr |
| 24 Jul '26 | 14.36 | 14.87 | 14.00 | 14.27 | −0.09 | −0.63% | 0.00 cr | 75.8% | ₹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.
