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 | 11.64 | 12.75 | 11.64 | 12.15 | +0.18 | +1.50% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 11.70 | 12.10 | 11.61 | 11.97 | +0.09 | +0.76% | 0.00 cr | 80.9% | ₹0 cr |
| 02 Sep '26 | 12.60 | 12.60 | 11.80 | 11.88 | −0.06 | −0.50% | 0.00 cr | 89.0% | ₹0 cr |
| 01 Sep '26 | 12.05 | 12.70 | 11.75 | 11.94 | −0.18 | −1.49% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 12.12 | 12.80 | 12.10 | 12.12 | −0.02 | −0.16% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 12.89 | 12.89 | 12.01 | 12.14 | −0.18 | −1.46% | 0.00 cr | 78.5% | ₹0 cr |
| 27 Aug '26 | 12.90 | 12.90 | 12.30 | 12.32 | −0.21 | −1.68% | 0.00 cr | 96.3% | ₹0 cr |
| 26 Aug '26 | 13.30 | 13.30 | 12.35 | 12.53 | +0.01 | +0.08% | 0.00 cr | 81.5% | ₹0 cr |
| 25 Aug '26 | 12.90 | 12.90 | 12.52 | 12.52 | −0.07 | −0.56% | 0.00 cr | 99.3% | ₹0 cr |
| 24 Aug '26 | 12.49 | 13.30 | 12.30 | 12.59 | +0.42 | +3.45% | 0.01 cr | 77.2% | ₹0 cr |
| 21 Aug '26 | 12.01 | 12.59 | 12.01 | 12.17 | −0.72 | −5.59% | 0.00 cr | 80.2% | ₹0 cr |
| 20 Aug '26 | 13.50 | 13.50 | 12.50 | 12.89 | +0.05 | +0.39% | 0.00 cr | 85.8% | ₹0 cr |
| 19 Aug '26 | 12.57 | 13.00 | 11.81 | 12.84 | +0.74 | +6.12% | 0.00 cr | 89.2% | ₹0 cr |
| 18 Aug '26 | 12.31 | 12.31 | 12.02 | 12.10 | −0.21 | −1.71% | 0.00 cr | 88.9% | ₹0 cr |
| 17 Aug '26 | 12.78 | 12.78 | 12.01 | 12.31 | +0.01 | +0.08% | 0.00 cr | 92.8% | ₹0 cr |
| 14 Aug '26 | 12.55 | 12.76 | 12.20 | 12.30 | +0.00 | +0.00% | 0.00 cr | 92.3% | ₹0 cr |
| 13 Aug '26 | 12.02 | 12.55 | 12.01 | 12.30 | −0.07 | −0.57% | 0.00 cr | 70.3% | ₹0 cr |
| 12 Aug '26 | 12.40 | 12.60 | 12.20 | 12.37 | −0.01 | −0.08% | 0.00 cr | 83.3% | ₹0 cr |
| 11 Aug '26 | 12.45 | 12.89 | 12.30 | 12.38 | +0.15 | +1.23% | 0.00 cr | 93.6% | ₹0 cr |
| 10 Aug '26 | 12.27 | 12.95 | 12.10 | 12.23 | −0.17 | −1.37% | 0.00 cr | 95.3% | ₹0 cr |
| 07 Aug '26 | 12.44 | 12.99 | 12.11 | 12.40 | +0.08 | +0.65% | 0.00 cr | 89.6% | ₹0 cr |
| 06 Aug '26 | 12.01 | 12.48 | 12.01 | 12.32 | +0.05 | +0.41% | 0.00 cr | 82.3% | ₹0 cr |
| 05 Aug '26 | 12.37 | 12.85 | 11.93 | 12.27 | −0.09 | −0.73% | 0.00 cr | 69.8% | ₹0 cr |
| 04 Aug '26 | 12.95 | 12.95 | 11.85 | 12.36 | +0.31 | +2.57% | 0.00 cr | 77.8% | ₹0 cr |
| 03 Aug '26 | 12.01 | 12.50 | 11.60 | 12.05 | −0.29 | −2.35% | 0.01 cr | 60.1% | ₹0 cr |
| 31 Jul '26 | 12.73 | 12.73 | 12.10 | 12.34 | +0.01 | +0.08% | 0.00 cr | 83.0% | ₹0 cr |
| 30 Jul '26 | 12.40 | 12.99 | 12.21 | 12.33 | −0.40 | −3.14% | 0.00 cr | 83.0% | ₹0 cr |
| 29 Jul '26 | 12.69 | 12.85 | 12.30 | 12.73 | +0.07 | +0.55% | 0.00 cr | 95.0% | ₹0 cr |
| 28 Jul '26 | 12.88 | 12.88 | 12.25 | 12.66 | +0.08 | +0.64% | 0.00 cr | 55.3% | ₹0 cr |
| 27 Jul '26 | 12.70 | 12.80 | 12.15 | 12.58 | +0.33 | +2.69% | 0.00 cr | 70.5% | ₹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.
