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 | 11.44 | 11.72 | 11.41 | 11.50 | +0.07 | +0.61% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 11.40 | 11.74 | 11.37 | 11.43 | +0.08 | +0.70% | 0.00 cr | 69.2% | ₹0 cr |
| 02 Sep '26 | 11.22 | 11.73 | 11.22 | 11.35 | −0.13 | −1.13% | 0.00 cr | 57.3% | ₹0 cr |
| 01 Sep '26 | 11.75 | 11.83 | 11.36 | 11.48 | −0.05 | −0.43% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 11.74 | 11.90 | 11.30 | 11.53 | +0.02 | +0.17% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 11.90 | 11.90 | 11.27 | 11.51 | −0.10 | −0.86% | 0.00 cr | 57.8% | ₹0 cr |
| 27 Aug '26 | 11.61 | 12.20 | 11.16 | 11.61 | −0.14 | −1.19% | 0.01 cr | 71.1% | ₹0 cr |
| 26 Aug '26 | 12.75 | 12.75 | 10.67 | 11.75 | −0.62 | −5.01% | 0.02 cr | 65.9% | ₹0 cr |
| 25 Aug '26 | 11.80 | 13.42 | 11.55 | 12.37 | +0.70 | +6.00% | 0.01 cr | 75.0% | ₹0 cr |
| 24 Aug '26 | 11.81 | 12.15 | 11.56 | 11.67 | −0.23 | −1.93% | 0.00 cr | 95.0% | ₹0 cr |
| 21 Aug '26 | 11.87 | 11.99 | 11.52 | 11.90 | +0.22 | +1.88% | 0.00 cr | 82.1% | ₹0 cr |
| 20 Aug '26 | 11.75 | 11.96 | 11.52 | 11.68 | −0.19 | −1.60% | 0.00 cr | 87.1% | ₹0 cr |
| 19 Aug '26 | 11.61 | 12.00 | 11.61 | 11.87 | +0.13 | +1.11% | 0.00 cr | 76.8% | ₹0 cr |
| 18 Aug '26 | 11.78 | 11.89 | 11.42 | 11.74 | −0.08 | −0.68% | 0.00 cr | 68.5% | ₹0 cr |
| 17 Aug '26 | 11.90 | 11.90 | 11.52 | 11.82 | +0.22 | +1.90% | 0.00 cr | 70.8% | ₹0 cr |
| 14 Aug '26 | 12.11 | 12.11 | 11.52 | 11.60 | −0.23 | −1.94% | 0.00 cr | 66.8% | ₹0 cr |
| 13 Aug '26 | 12.00 | 12.00 | 11.10 | 11.83 | +0.42 | +3.68% | 0.00 cr | 80.1% | ₹0 cr |
| 12 Aug '26 | 11.42 | 11.50 | 11.10 | 11.41 | −0.17 | −1.47% | 0.00 cr | 87.7% | ₹0 cr |
| 11 Aug '26 | 11.65 | 11.89 | 11.45 | 11.58 | −0.10 | −0.86% | 0.00 cr | 90.5% | ₹0 cr |
| 10 Aug '26 | 12.00 | 12.00 | 11.65 | 11.68 | −0.04 | −0.34% | 0.00 cr | 78.2% | ₹0 cr |
| 07 Aug '26 | 11.80 | 12.09 | 11.60 | 11.72 | −0.05 | −0.42% | 0.00 cr | 62.8% | ₹0 cr |
| 06 Aug '26 | 11.93 | 11.93 | 11.75 | 11.77 | −0.16 | −1.34% | 0.00 cr | 88.0% | ₹0 cr |
| 05 Aug '26 | 11.75 | 12.24 | 11.75 | 11.93 | −0.30 | −2.45% | 0.00 cr | 91.2% | ₹0 cr |
| 04 Aug '26 | 12.13 | 12.40 | 12.01 | 12.23 | +0.05 | +0.41% | 0.00 cr | 59.8% | ₹0 cr |
| 03 Aug '26 | 12.75 | 12.75 | 11.55 | 12.18 | −0.06 | −0.49% | 0.01 cr | 71.0% | ₹0 cr |
| 31 Jul '26 | 13.10 | 13.23 | 12.12 | 12.24 | −0.63 | −4.90% | 0.01 cr | 78.5% | ₹0 cr |
| 30 Jul '26 | 11.00 | 13.03 | 11.00 | 12.87 | +1.77 | +15.95% | 0.06 cr | 70.7% | ₹1 cr |
| 29 Jul '26 | 10.95 | 11.15 | 10.60 | 11.10 | +0.18 | +1.65% | 0.00 cr | 85.5% | ₹0 cr |
| 28 Jul '26 | 11.25 | 11.25 | 10.50 | 10.92 | −0.08 | −0.73% | 0.00 cr | 53.4% | ₹0 cr |
| 27 Jul '26 | 11.35 | 11.35 | 10.92 | 11.00 | +0.08 | +0.73% | 0.00 cr | 77.3% | ₹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.
