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 | 12.45 | 12.95 | 11.98 | 12.46 | +0.26 | +2.13% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 12.26 | 12.26 | 11.95 | 12.20 | −0.25 | −2.01% | 0.00 cr | 93.3% | ₹0 cr |
| 02 Sep '26 | 12.10 | 13.60 | 12.10 | 12.45 | +0.55 | +4.62% | 0.00 cr | 85.5% | ₹0 cr |
| 01 Sep '26 | 11.88 | 12.19 | 11.85 | 11.90 | +0.15 | +1.28% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 11.41 | 11.75 | 11.41 | 11.75 | +0.34 | +2.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 11.85 | 11.85 | 10.31 | 11.41 | −0.31 | −2.65% | 0.00 cr | 71.9% | ₹0 cr |
| 27 Aug '26 | 11.65 | 11.85 | 11.60 | 11.72 | +0.13 | +1.12% | 0.00 cr | 82.8% | ₹0 cr |
| 26 Aug '26 | 11.85 | 11.85 | 11.51 | 11.59 | −0.22 | −1.86% | 0.00 cr | 93.0% | ₹0 cr |
| 25 Aug '26 | 11.51 | 11.93 | 11.51 | 11.81 | +0.07 | +0.60% | 0.00 cr | 97.4% | ₹0 cr |
| 24 Aug '26 | 12.00 | 12.15 | 11.01 | 11.74 | −0.25 | −2.09% | 0.00 cr | 80.5% | ₹0 cr |
| 21 Aug '26 | 12.18 | 12.19 | 11.50 | 11.99 | −0.04 | −0.33% | 0.00 cr | 90.2% | ₹0 cr |
| 20 Aug '26 | 12.49 | 12.49 | 11.85 | 12.03 | −0.42 | −3.37% | 0.00 cr | 96.2% | ₹0 cr |
| 19 Aug '26 | 12.25 | 12.48 | 11.79 | 12.45 | +0.32 | +2.64% | 0.00 cr | 93.2% | ₹0 cr |
| 18 Aug '26 | 12.38 | 12.39 | 12.09 | 12.13 | −0.12 | −0.98% | 0.00 cr | 95.4% | ₹0 cr |
| 17 Aug '26 | 12.70 | 12.70 | 12.10 | 12.25 | −0.22 | −1.76% | 0.00 cr | 67.5% | ₹0 cr |
| 14 Aug '26 | 12.10 | 12.50 | 12.10 | 12.47 | +0.26 | +2.13% | 0.00 cr | 79.8% | ₹0 cr |
| 13 Aug '26 | 12.60 | 12.60 | 12.04 | 12.21 | +0.00 | +0.00% | 0.00 cr | 86.1% | ₹0 cr |
| 12 Aug '26 | 12.84 | 12.84 | 12.14 | 12.21 | −0.36 | −2.86% | 0.00 cr | 87.5% | ₹0 cr |
| 11 Aug '26 | 12.69 | 12.90 | 12.50 | 12.57 | −0.21 | −1.64% | 0.00 cr | 86.6% | ₹0 cr |
| 10 Aug '26 | 12.72 | 12.78 | 12.40 | 12.78 | +0.04 | +0.31% | 0.00 cr | 90.4% | ₹0 cr |
| 07 Aug '26 | 12.56 | 12.74 | 12.41 | 12.74 | +0.18 | +1.43% | 0.00 cr | 95.7% | ₹0 cr |
| 06 Aug '26 | 12.75 | 12.89 | 12.53 | 12.56 | −0.15 | −1.18% | 0.00 cr | 80.3% | ₹0 cr |
| 05 Aug '26 | 12.75 | 12.79 | 12.37 | 12.71 | +0.35 | +2.83% | 0.00 cr | 74.9% | ₹0 cr |
| 04 Aug '26 | 12.67 | 12.75 | 12.30 | 12.36 | −0.19 | −1.51% | 0.00 cr | 91.2% | ₹0 cr |
| 03 Aug '26 | 12.75 | 12.86 | 12.28 | 12.55 | −0.09 | −0.71% | 0.00 cr | 90.3% | ₹0 cr |
| 31 Jul '26 | 12.38 | 12.75 | 12.25 | 12.64 | +0.25 | +2.02% | 0.00 cr | 92.4% | ₹0 cr |
| 30 Jul '26 | 12.78 | 12.78 | 12.25 | 12.39 | −0.13 | −1.04% | 0.00 cr | 77.8% | ₹0 cr |
| 29 Jul '26 | 12.49 | 12.78 | 12.30 | 12.52 | +0.09 | +0.72% | 0.00 cr | 78.5% | ₹0 cr |
| 28 Jul '26 | 12.85 | 12.85 | 12.32 | 12.43 | −0.35 | −2.74% | 0.00 cr | 82.1% | ₹0 cr |
| 27 Jul '26 | 12.89 | 12.89 | 12.22 | 12.78 | +0.45 | +3.65% | 0.00 cr | 84.2% | ₹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.
