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 | 13.13 | 13.55 | 12.70 | 12.99 | +0.06 | +0.46% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 12.87 | 13.50 | 12.87 | 12.93 | +0.07 | +0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 13.09 | 13.73 | 12.75 | 12.86 | −0.22 | −1.68% | 0.01 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 13.71 | 13.71 | 13.07 | 13.08 | +0.02 | +0.15% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 12.86 | 13.40 | 12.85 | 13.06 | +0.21 | +1.63% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 13.23 | 13.23 | 12.85 | 12.85 | +0.25 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 12.12 | 12.60 | 12.01 | 12.60 | +0.60 | +5.00% | 0.01 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 12.03 | 12.50 | 11.95 | 12.00 | +0.02 | +0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 11.71 | 12.25 | 11.71 | 11.98 | +0.28 | +2.39% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 11.71 | 12.15 | 11.70 | 11.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 11.25 | 11.80 | 11.25 | 11.70 | +0.46 | +4.09% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 11.68 | 12.25 | 11.14 | 11.24 | −0.43 | −3.68% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 11.89 | 11.92 | 11.37 | 11.67 | +0.31 | +2.73% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 11.90 | 12.04 | 11.33 | 11.36 | −0.55 | −4.62% | 0.01 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 12.72 | 12.72 | 11.60 | 11.91 | −0.24 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 12.15 | 12.15 | 11.57 | 12.15 | +0.57 | +4.92% | 0.01 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 12.70 | 12.70 | 11.55 | 11.58 | −0.57 | −4.69% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 13.00 | 13.00 | 12.15 | 12.15 | −0.63 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 12.86 | 12.86 | 11.90 | 12.78 | +0.53 | +4.33% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 13.05 | 13.05 | 12.01 | 12.25 | −0.25 | −2.00% | 0.00 cr | 94.1% | ₹0 cr |
| 07 Aug '26 | 13.40 | 13.74 | 12.48 | 12.50 | −0.63 | −4.80% | 0.01 cr | 98.5% | ₹0 cr |
| 06 Aug '26 | 13.12 | 13.60 | 12.95 | 13.13 | +0.16 | +1.23% | 0.00 cr | 75.9% | ₹0 cr |
| 05 Aug '26 | 13.10 | 13.13 | 12.67 | 12.97 | +0.46 | +3.68% | 0.00 cr | 94.5% | ₹0 cr |
| 04 Aug '26 | 12.65 | 12.65 | 12.08 | 12.51 | +0.46 | +3.82% | 0.01 cr | 98.4% | ₹0 cr |
| 03 Aug '26 | 12.00 | 12.58 | 12.00 | 12.05 | +0.06 | +0.50% | 0.00 cr | 81.1% | ₹0 cr |
| 31 Jul '26 | 11.46 | 12.01 | 11.46 | 11.99 | +0.55 | +4.81% | 0.00 cr | 69.7% | ₹0 cr |
| 30 Jul '26 | 10.99 | 11.51 | 10.99 | 11.44 | +0.47 | +4.28% | 0.00 cr | 93.7% | ₹0 cr |
| 29 Jul '26 | 10.04 | 10.97 | 10.04 | 10.97 | +0.52 | +4.98% | 0.01 cr | 84.4% | ₹0 cr |
| 28 Jul '26 | 10.56 | 10.99 | 10.31 | 10.45 | −0.08 | −0.76% | 0.00 cr | 87.6% | ₹0 cr |
| 27 Jul '26 | 10.26 | 10.75 | 10.26 | 10.53 | +0.28 | +2.73% | 0.00 cr | 81.7% | ₹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.
