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 | 11.51 | 12.46 | 11.50 | 11.51 | −0.87 | −7.03% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 11.84 | 12.48 | 11.07 | 12.38 | +0.49 | +4.12% | 0.00 cr | 99.8% | ₹0 cr |
| 02 Sep '26 | 11.98 | 12.10 | 11.21 | 11.89 | −0.10 | −0.83% | 0.00 cr | 99.1% | ₹0 cr |
| 01 Sep '26 | 12.00 | 12.00 | 11.05 | 11.99 | −0.25 | −2.04% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 12.00 | 12.24 | 11.06 | 12.24 | +0.38 | +3.20% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 11.50 | 12.35 | 11.44 | 11.86 | +0.36 | +3.13% | 0.00 cr | 99.4% | ₹0 cr |
| 27 Aug '26 | 11.50 | 11.50 | 11.50 | 11.50 | +0.12 | +1.05% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 11.39 | 12.60 | 11.38 | 11.38 | −1.26 | −9.97% | 0.00 cr | 99.7% | ₹0 cr |
| 25 Aug '26 | 12.64 | 12.64 | 12.64 | 12.64 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 12.70 | 12.70 | 11.28 | 12.64 | +0.24 | +1.94% | 0.00 cr | 94.7% | ₹0 cr |
| 21 Aug '26 | 12.40 | 12.40 | 12.40 | 12.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 11.90 | 12.40 | 11.90 | 12.40 | +0.50 | +4.20% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 11.90 | 11.90 | 11.90 | 11.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 10.80 | 11.90 | 10.80 | 11.90 | +1.05 | +9.68% | 0.00 cr | 94.6% | ₹0 cr |
| 17 Aug '26 | 9.80 | 10.85 | 9.80 | 10.85 | +0.00 | +0.00% | 0.00 cr | 81.3% | ₹0 cr |
| 13 Aug '26 | 12.00 | 12.00 | 10.85 | 10.85 | −1.15 | −9.58% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 10.56 | 12.00 | 10.56 | 12.00 | +0.64 | +5.63% | 0.00 cr | 98.4% | ₹0 cr |
| 11 Aug '26 | 10.60 | 12.75 | 10.60 | 11.36 | −0.29 | −2.49% | 0.00 cr | 97.6% | ₹0 cr |
| 10 Aug '26 | 12.80 | 12.80 | 11.04 | 11.65 | −0.03 | −0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 11.26 | 12.80 | 11.26 | 11.68 | −0.57 | −4.65% | 0.00 cr | 97.6% | ₹0 cr |
| 06 Aug '26 | 12.23 | 12.94 | 12.23 | 12.25 | −0.58 | −4.52% | 0.00 cr | 97.4% | ₹0 cr |
| 05 Aug '26 | 12.54 | 13.00 | 12.41 | 12.83 | +0.03 | +0.23% | 0.00 cr | 99.4% | ₹0 cr |
| 04 Aug '26 | 12.99 | 12.99 | 12.75 | 12.80 | +0.28 | +2.24% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 13.31 | 13.31 | 12.13 | 12.52 | −0.16 | −1.26% | 0.00 cr | 83.5% | ₹0 cr |
| 31 Jul '26 | 12.98 | 13.54 | 12.35 | 12.68 | −0.26 | −2.01% | 0.00 cr | 99.9% | ₹0 cr |
| 30 Jul '26 | 12.25 | 13.48 | 12.25 | 12.94 | +0.10 | +0.78% | 0.00 cr | 66.7% | ₹0 cr |
| 29 Jul '26 | 12.50 | 12.84 | 11.81 | 12.84 | +0.44 | +3.55% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 12.50 | 12.50 | 11.66 | 12.40 | +0.15 | +1.22% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 12.49 | 12.49 | 11.92 | 12.25 | −0.24 | −1.92% | 0.00 cr | 75.7% | ₹0 cr |
| 24 Jul '26 | 12.30 | 12.89 | 11.71 | 12.49 | +0.18 | +1.46% | 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.
