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 | 11.24 | 11.49 | 10.90 | 11.36 | +0.12 | +1.07% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 11.39 | 11.39 | 11.00 | 11.24 | −0.16 | −1.40% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 11.50 | 11.69 | 10.93 | 11.40 | −0.10 | −0.87% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 11.90 | 11.95 | 11.50 | 11.50 | −0.28 | −2.38% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 11.94 | 11.94 | 11.47 | 11.78 | −0.16 | −1.34% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 12.30 | 12.30 | 11.83 | 11.94 | −0.49 | −3.94% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 12.96 | 12.96 | 11.93 | 12.43 | +0.01 | +0.08% | 0.01 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 12.30 | 12.78 | 12.11 | 12.42 | −0.26 | −2.05% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 12.73 | 12.90 | 12.01 | 12.68 | +0.04 | +0.32% | 0.02 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 12.20 | 12.73 | 12.14 | 12.64 | +0.44 | +3.61% | 0.02 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 11.99 | 12.37 | 11.54 | 12.20 | +0.20 | +1.67% | 0.01 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 12.00 | 12.20 | 11.53 | 12.00 | −0.03 | −0.25% | 0.01 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 11.80 | 12.07 | 11.31 | 12.03 | +0.18 | +1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 12.34 | 12.38 | 11.77 | 11.85 | −0.53 | −4.28% | 0.01 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 12.44 | 12.70 | 11.81 | 12.38 | +0.00 | +0.00% | 0.01 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 12.29 | 12.44 | 12.02 | 12.38 | +0.03 | +0.24% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 12.48 | 12.58 | 12.20 | 12.35 | −0.25 | −1.98% | 0.01 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 12.74 | 12.89 | 12.12 | 12.60 | −0.14 | −1.10% | 0.01 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 12.49 | 12.90 | 12.20 | 12.74 | +0.16 | +1.27% | 0.04 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 12.37 | 12.99 | 11.94 | 12.58 | +0.03 | +0.24% | 0.02 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 12.08 | 12.68 | 11.86 | 12.55 | +0.08 | +0.64% | 0.01 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 12.48 | 12.84 | 12.21 | 12.47 | −0.01 | −0.08% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 13.25 | 13.25 | 12.40 | 12.48 | −0.51 | −3.93% | 0.01 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 12.71 | 13.24 | 12.22 | 12.99 | +0.22 | +1.72% | 0.05 cr | 100.0% | ₹1 cr |
| 03 Aug '26 | 12.80 | 12.85 | 12.33 | 12.77 | −0.09 | −0.70% | 0.01 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 12.95 | 12.95 | 12.38 | 12.86 | −0.16 | −1.23% | 0.01 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 13.40 | 13.40 | 12.49 | 13.02 | −0.12 | −0.91% | 0.04 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 12.75 | 13.27 | 12.25 | 13.14 | +0.35 | +2.74% | 0.04 cr | 100.0% | ₹1 cr |
| 28 Jul '26 | 12.38 | 12.94 | 11.88 | 12.79 | +0.31 | +2.48% | 0.02 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 12.50 | 12.85 | 12.22 | 12.48 | −0.38 | −2.95% | 0.01 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.
