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 | 11.87 | 11.87 | 11.11 | 11.79 | −0.03 | −0.25% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 11.50 | 12.20 | 10.60 | 11.82 | +0.66 | +5.91% | 0.00 cr | 89.2% | ₹0 cr |
| 02 Sep '26 | 11.64 | 11.64 | 11.11 | 11.16 | −0.40 | −3.46% | 0.00 cr | 97.7% | ₹0 cr |
| 31 Aug '26 | 11.90 | 12.40 | 11.11 | 11.56 | −0.17 | −1.45% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 11.60 | 13.55 | 11.60 | 11.73 | −0.03 | −0.26% | 0.00 cr | 60.8% | ₹0 cr |
| 27 Aug '26 | 12.47 | 12.48 | 11.76 | 11.76 | +0.08 | +0.68% | 0.00 cr | 69.6% | ₹0 cr |
| 26 Aug '26 | 11.63 | 12.50 | 11.63 | 11.68 | −0.06 | −0.51% | 0.00 cr | 83.6% | ₹0 cr |
| 25 Aug '26 | 12.49 | 12.49 | 11.63 | 11.74 | +0.03 | +0.26% | 0.00 cr | 99.8% | ₹0 cr |
| 24 Aug '26 | 13.00 | 13.00 | 11.70 | 11.71 | −0.59 | −4.80% | 0.00 cr | 93.6% | ₹0 cr |
| 21 Aug '26 | 11.89 | 12.30 | 11.89 | 12.30 | +0.41 | +3.45% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 11.77 | 12.00 | 11.40 | 11.89 | +0.13 | +1.11% | 0.00 cr | 96.2% | ₹0 cr |
| 19 Aug '26 | 12.49 | 13.22 | 11.75 | 11.76 | +0.08 | +0.68% | 0.00 cr | 87.1% | ₹0 cr |
| 18 Aug '26 | 11.01 | 11.88 | 11.01 | 11.68 | +0.46 | +4.10% | 0.00 cr | 98.4% | ₹0 cr |
| 17 Aug '26 | 11.71 | 11.99 | 10.56 | 11.22 | −0.77 | −6.42% | 0.00 cr | 72.0% | ₹0 cr |
| 14 Aug '26 | 11.50 | 12.01 | 11.00 | 11.99 | +0.28 | +2.39% | 0.00 cr | 66.0% | ₹0 cr |
| 13 Aug '26 | 12.94 | 12.94 | 11.00 | 11.71 | −0.39 | −3.22% | 0.00 cr | 64.4% | ₹0 cr |
| 12 Aug '26 | 12.01 | 12.79 | 10.80 | 12.10 | +0.05 | +0.41% | 0.00 cr | 79.3% | ₹0 cr |
| 11 Aug '26 | 12.49 | 13.00 | 12.00 | 12.05 | −0.38 | −3.06% | 0.00 cr | 73.9% | ₹0 cr |
| 10 Aug '26 | 12.85 | 12.85 | 12.30 | 12.43 | −0.36 | −2.81% | 0.00 cr | 56.1% | ₹0 cr |
| 07 Aug '26 | 13.00 | 14.42 | 12.30 | 12.79 | −0.21 | −1.62% | 0.00 cr | 86.2% | ₹0 cr |
| 06 Aug '26 | 13.26 | 13.26 | 12.41 | 13.00 | −0.20 | −1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 13.37 | 14.41 | 13.00 | 13.20 | +0.09 | +0.69% | 0.00 cr | 69.4% | ₹0 cr |
| 04 Aug '26 | 12.21 | 13.50 | 12.21 | 13.11 | +0.95 | +7.81% | 0.00 cr | 91.6% | ₹0 cr |
| 03 Aug '26 | 12.00 | 13.19 | 12.00 | 12.16 | +0.16 | +1.33% | 0.00 cr | 86.8% | ₹0 cr |
| 31 Jul '26 | 13.10 | 13.40 | 12.00 | 12.00 | −0.99 | −7.62% | 0.00 cr | 95.6% | ₹0 cr |
| 30 Jul '26 | 12.73 | 13.08 | 12.11 | 12.99 | +0.94 | +7.80% | 0.00 cr | 99.0% | ₹0 cr |
| 29 Jul '26 | 12.50 | 13.39 | 12.05 | 12.05 | −0.07 | −0.58% | 0.00 cr | 96.5% | ₹0 cr |
| 28 Jul '26 | 13.30 | 13.30 | 12.04 | 12.12 | −0.38 | −3.04% | 0.00 cr | 82.6% | ₹0 cr |
| 27 Jul '26 | 13.59 | 13.59 | 12.00 | 12.50 | +0.00 | +0.00% | 0.00 cr | 66.4% | ₹0 cr |
| 24 Jul '26 | 13.95 | 13.95 | 12.21 | 12.50 | −0.24 | −1.88% | 0.00 cr | 99.9% | ₹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.
