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 | 11.68 | 11.68 | 11.49 | 11.49 | −0.20 | −1.71% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 11.99 | 11.99 | 10.21 | 11.69 | +0.38 | +3.36% | 0.00 cr | 64.2% | ₹0 cr |
| 02 Sep '26 | 12.17 | 12.17 | 11.00 | 11.31 | −0.48 | −4.07% | 0.00 cr | 80.0% | ₹0 cr |
| 01 Sep '26 | 12.17 | 12.17 | 11.40 | 11.79 | −0.42 | −3.44% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 12.39 | 12.39 | 12.21 | 12.21 | −0.08 | −0.65% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 12.95 | 12.95 | 11.40 | 12.29 | +0.01 | +0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 11.85 | 12.45 | 11.85 | 12.28 | +0.58 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 12.40 | 12.40 | 11.70 | 11.70 | −0.05 | −0.43% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 12.59 | 12.59 | 11.75 | 11.75 | −0.12 | −1.01% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 11.80 | 12.70 | 11.16 | 11.87 | +0.12 | +1.02% | 0.00 cr | 97.9% | ₹0 cr |
| 21 Aug '26 | 11.55 | 11.85 | 11.05 | 11.75 | +0.62 | +5.57% | 0.00 cr | 79.4% | ₹0 cr |
| 20 Aug '26 | 11.33 | 11.89 | 11.02 | 11.13 | −0.77 | −6.47% | 0.00 cr | 84.4% | ₹0 cr |
| 19 Aug '26 | 11.91 | 11.93 | 11.11 | 11.90 | −0.04 | −0.34% | 0.00 cr | 71.2% | ₹0 cr |
| 18 Aug '26 | 11.55 | 11.99 | 11.00 | 11.94 | +0.34 | +2.93% | 0.00 cr | 85.3% | ₹0 cr |
| 17 Aug '26 | 12.10 | 12.10 | 11.60 | 11.60 | −1.28 | −9.94% | 0.00 cr | 99.4% | ₹0 cr |
| 14 Aug '26 | 12.98 | 12.98 | 11.30 | 12.88 | +0.34 | +2.71% | 0.00 cr | 81.3% | ₹0 cr |
| 13 Aug '26 | 12.99 | 12.99 | 11.90 | 12.54 | +0.38 | +3.12% | 0.00 cr | 98.3% | ₹0 cr |
| 12 Aug '26 | 12.00 | 12.45 | 11.80 | 12.16 | +0.36 | +3.05% | 0.00 cr | 98.6% | ₹0 cr |
| 11 Aug '26 | 11.96 | 11.96 | 11.45 | 11.80 | +0.60 | +5.36% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 12.83 | 12.83 | 10.57 | 11.20 | −0.49 | −4.19% | 0.00 cr | 67.0% | ₹0 cr |
| 07 Aug '26 | 12.70 | 12.70 | 11.30 | 11.69 | −0.86 | −6.85% | 0.00 cr | 96.0% | ₹0 cr |
| 06 Aug '26 | 12.70 | 12.70 | 12.55 | 12.55 | +0.00 | +0.00% | 0.00 cr | 58.7% | ₹0 cr |
| 05 Aug '26 | 12.59 | 12.60 | 11.55 | 12.55 | +0.92 | +7.91% | 0.00 cr | 99.9% | ₹0 cr |
| 04 Aug '26 | 12.53 | 12.70 | 11.62 | 11.63 | −0.92 | −7.33% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 12.60 | 12.60 | 11.52 | 12.55 | +0.03 | +0.24% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 12.48 | 12.70 | 11.50 | 12.52 | −0.16 | −1.26% | 0.00 cr | 93.7% | ₹0 cr |
| 30 Jul '26 | 12.89 | 12.89 | 11.50 | 12.68 | −0.02 | −0.16% | 0.00 cr | 99.9% | ₹0 cr |
| 29 Jul '26 | 12.70 | 12.70 | 11.50 | 12.70 | +0.00 | +0.00% | 0.00 cr | 81.1% | ₹0 cr |
| 28 Jul '26 | 12.99 | 12.99 | 11.20 | 12.70 | −0.17 | −1.32% | 0.00 cr | 36.4% | ₹0 cr |
| 27 Jul '26 | 12.94 | 12.94 | 12.00 | 12.87 | +0.43 | +3.46% | 0.00 cr | 98.9% | ₹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.
