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 | 13.75 | 13.75 | 11.80 | 12.87 | +0.26 | +2.06% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 12.75 | 12.75 | 12.05 | 12.61 | −0.09 | −0.71% | 0.00 cr | 91.6% | ₹0 cr |
| 02 Sep '26 | 12.50 | 13.00 | 12.50 | 12.70 | +0.18 | +1.44% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 12.75 | 12.75 | 11.80 | 12.52 | +0.24 | +1.95% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 12.70 | 12.70 | 12.10 | 12.28 | −0.05 | −0.41% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 12.40 | 12.50 | 12.00 | 12.33 | +0.54 | +4.58% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 12.39 | 12.40 | 11.78 | 11.79 | −0.66 | −5.30% | 0.00 cr | 85.2% | ₹0 cr |
| 26 Aug '26 | 12.45 | 12.45 | 11.77 | 12.45 | −0.05 | −0.40% | 0.00 cr | 99.8% | ₹0 cr |
| 25 Aug '26 | 12.29 | 12.70 | 12.29 | 12.50 | +0.21 | +1.71% | 0.00 cr | 99.9% | ₹0 cr |
| 24 Aug '26 | 12.00 | 12.40 | 11.78 | 12.29 | −0.21 | −1.68% | 0.00 cr | 98.3% | ₹0 cr |
| 21 Aug '26 | 12.73 | 12.73 | 12.17 | 12.50 | +0.02 | +0.16% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 12.50 | 12.50 | 12.01 | 12.48 | +0.26 | +2.13% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 12.50 | 12.50 | 11.76 | 12.22 | −0.02 | −0.16% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 11.77 | 12.25 | 11.50 | 12.24 | −0.05 | −0.41% | 0.00 cr | 82.3% | ₹0 cr |
| 17 Aug '26 | 12.75 | 12.75 | 11.86 | 12.29 | +0.06 | +0.49% | 0.00 cr | 98.1% | ₹0 cr |
| 14 Aug '26 | 14.00 | 14.00 | 12.13 | 12.23 | −1.60 | −11.57% | 0.00 cr | 77.5% | ₹0 cr |
| 13 Aug '26 | 13.50 | 13.86 | 13.50 | 13.83 | +0.97 | +7.54% | 0.00 cr | 99.9% | ₹0 cr |
| 12 Aug '26 | 13.00 | 13.18 | 12.66 | 12.86 | −0.32 | −2.43% | 0.00 cr | 83.2% | ₹0 cr |
| 11 Aug '26 | 13.36 | 14.00 | 13.01 | 13.18 | −0.42 | −3.09% | 0.00 cr | 96.5% | ₹0 cr |
| 10 Aug '26 | 12.97 | 13.60 | 12.97 | 13.60 | +0.63 | +4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 12.50 | 13.00 | 12.25 | 12.97 | +0.86 | +7.10% | 0.00 cr | 93.2% | ₹0 cr |
| 06 Aug '26 | 12.25 | 12.25 | 12.01 | 12.11 | −0.08 | −0.66% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 11.75 | 12.19 | 11.27 | 12.19 | −0.01 | −0.08% | 0.00 cr | 92.5% | ₹0 cr |
| 03 Aug '26 | 12.00 | 12.20 | 11.52 | 12.20 | +0.20 | +1.67% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 12.05 | 12.05 | 12.00 | 12.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 12.00 | 12.00 | 12.00 | 12.00 | −0.05 | −0.41% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 12.20 | 12.20 | 11.51 | 12.05 | +0.09 | +0.75% | 0.00 cr | 68.7% | ₹0 cr |
| 27 Jul '26 | 12.00 | 12.00 | 11.50 | 11.96 | +0.07 | +0.59% | 0.00 cr | 98.7% | ₹0 cr |
| 24 Jul '26 | 11.83 | 12.00 | 11.78 | 11.89 | +0.06 | +0.51% | 0.00 cr | 71.5% | ₹0 cr |
| 23 Jul '26 | 12.45 | 12.45 | 11.40 | 11.83 | −0.65 | −5.21% | 0.00 cr | 70.3% | ₹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.
