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 | 11.00 | 11.66 | 11.00 | 11.66 | +0.55 | +4.95% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 11.94 | 11.94 | 11.11 | 11.11 | −0.42 | −3.64% | 0.00 cr | 80.0% | ₹0 cr |
| 02 Sep '26 | 11.81 | 11.81 | 11.53 | 11.53 | −0.53 | −4.39% | 0.00 cr | 72.7% | ₹0 cr |
| 01 Sep '26 | 12.00 | 12.94 | 12.00 | 12.06 | −0.34 | −2.74% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 12.43 | 12.79 | 12.35 | 12.40 | −0.59 | −4.54% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 12.99 | 12.99 | 12.60 | 12.99 | −0.01 | −0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 13.00 | 13.00 | 13.00 | 13.00 | +0.08 | +0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 13.15 | 13.15 | 12.92 | 12.92 | −0.67 | −4.93% | 0.00 cr | 75.0% | ₹0 cr |
| 25 Aug '26 | 14.37 | 14.37 | 13.59 | 13.59 | −0.71 | −4.97% | 0.01 cr | 75.9% | ₹0 cr |
| 24 Aug '26 | 14.36 | 14.36 | 14.30 | 14.30 | +0.61 | +4.46% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 13.04 | 13.69 | 13.04 | 13.69 | +0.65 | +4.98% | 0.01 cr | 84.6% | ₹0 cr |
| 20 Aug '26 | 13.33 | 13.33 | 13.01 | 13.04 | −0.29 | −2.18% | 0.00 cr | 57.1% | ₹0 cr |
| 19 Aug '26 | 14.16 | 14.16 | 13.00 | 13.33 | −0.17 | −1.26% | 0.00 cr | 55.6% | ₹0 cr |
| 18 Aug '26 | 14.00 | 14.00 | 13.50 | 13.50 | −0.05 | −0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 13.81 | 14.10 | 13.55 | 13.55 | +0.01 | +0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 13.27 | 14.28 | 13.27 | 13.54 | −0.06 | −0.44% | 0.00 cr | 70.0% | ₹0 cr |
| 12 Aug '26 | 13.55 | 13.60 | 13.55 | 13.60 | +0.07 | +0.52% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 14.16 | 14.59 | 13.46 | 13.53 | −0.63 | −4.45% | 0.00 cr | 87.5% | ₹0 cr |
| 10 Aug '26 | 14.90 | 14.90 | 14.16 | 14.16 | −0.74 | −4.97% | 0.01 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 15.49 | 15.49 | 14.90 | 14.90 | −0.78 | −4.97% | 0.01 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 15.01 | 16.15 | 15.00 | 15.68 | +0.00 | +0.00% | 0.03 cr | 100.0% | ₹1 cr |
| 05 Aug '26 | 16.60 | 16.60 | 15.68 | 15.68 | −0.82 | −4.97% | 0.01 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 15.87 | 16.60 | 15.87 | 16.50 | +0.63 | +3.97% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 15.90 | 15.90 | 15.87 | 15.87 | −0.83 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 16.02 | 16.70 | 16.02 | 16.70 | +0.70 | +4.37% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 16.69 | 16.70 | 15.51 | 16.00 | −0.25 | −1.54% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 16.51 | 16.98 | 16.25 | 16.25 | +0.07 | +0.43% | 0.01 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 15.90 | 16.50 | 15.90 | 16.18 | +0.16 | +1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 15.96 | 17.29 | 15.96 | 16.02 | −0.77 | −4.59% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 16.80 | 16.80 | 16.79 | 16.79 | +0.10 | +0.60% | 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.
