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 | 12.94 | 13.34 | 12.25 | 13.00 | +0.12 | +0.93% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 12.60 | 12.88 | 12.02 | 12.88 | +0.28 | +2.22% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 12.01 | 13.19 | 12.01 | 12.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 13.05 | 13.05 | 12.60 | 12.60 | −0.65 | −4.91% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 12.70 | 13.25 | 12.70 | 13.25 | +0.29 | +2.24% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 12.74 | 13.05 | 12.50 | 12.96 | −0.04 | −0.31% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 13.49 | 13.49 | 12.41 | 13.00 | +0.05 | +0.39% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 12.35 | 12.95 | 11.75 | 12.95 | +0.60 | +4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 13.26 | 13.26 | 12.35 | 12.35 | −0.65 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 13.45 | 13.50 | 12.44 | 13.00 | +0.11 | +0.85% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 12.99 | 13.00 | 12.60 | 12.89 | −0.10 | −0.77% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 13.41 | 13.60 | 12.90 | 12.99 | −0.42 | −3.13% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 13.37 | 13.70 | 12.80 | 13.41 | +0.04 | +0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 13.60 | 13.64 | 13.10 | 13.37 | −0.33 | −2.41% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 14.20 | 14.20 | 13.01 | 13.70 | +0.05 | +0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 13.70 | 13.70 | 13.25 | 13.65 | +0.05 | +0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 14.24 | 14.24 | 13.55 | 13.60 | −0.64 | −4.49% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 14.25 | 14.35 | 13.01 | 14.24 | +0.55 | +4.02% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 13.70 | 13.70 | 13.00 | 13.69 | +0.54 | +4.11% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 13.65 | 13.65 | 13.00 | 13.15 | +0.15 | +1.15% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 13.31 | 13.31 | 13.00 | 13.00 | +0.32 | +2.52% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 12.65 | 13.06 | 11.97 | 12.68 | +0.08 | +0.63% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 12.60 | 12.60 | 12.60 | 12.60 | +0.60 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 12.00 | 12.00 | 10.90 | 12.00 | +0.55 | +4.80% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 11.31 | 12.48 | 11.31 | 11.45 | −0.45 | −3.78% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 12.50 | 12.50 | 11.90 | 11.90 | −0.60 | −4.80% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 11.62 | 12.50 | 11.62 | 12.50 | +0.27 | +2.21% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 12.33 | 12.33 | 11.72 | 12.23 | −0.10 | −0.81% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 11.25 | 12.33 | 11.17 | 12.33 | +0.58 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 11.75 | 11.91 | 11.75 | 11.75 | −0.61 | −4.94% | 0.00 cr | 100.0% | ₹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.
