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 | 11.47 | 12.67 | 11.47 | 11.47 | −0.60 | −4.97% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 12.07 | 12.07 | 12.07 | 12.07 | −0.63 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 12.70 | 12.70 | 12.70 | 12.70 | −0.66 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 14.06 | 14.06 | 13.36 | 13.36 | −0.70 | −4.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 15.50 | 15.50 | 14.06 | 14.06 | −0.74 | −5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 14.80 | 14.80 | 14.80 | 14.80 | −0.40 | −2.63% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 15.20 | 15.20 | 15.20 | 15.20 | −0.60 | −3.80% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 15.80 | 15.80 | 15.80 | 15.80 | −0.10 | −0.63% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 17.45 | 17.45 | 15.90 | 15.90 | −0.73 | −4.39% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 16.63 | 16.63 | 16.63 | 16.63 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 17.30 | 17.30 | 15.68 | 16.63 | +0.13 | +0.79% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 16.50 | 16.50 | 16.50 | 16.50 | −0.10 | −0.60% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 16.63 | 16.63 | 16.60 | 16.60 | −0.85 | −4.87% | 0.00 cr | 62.5% | ₹0 cr |
| 14 Aug '26 | 17.45 | 17.45 | 17.45 | 17.45 | +0.82 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 16.63 | 16.63 | 16.63 | 16.63 | +0.03 | +0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 16.60 | 16.63 | 16.60 | 16.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 16.60 | 16.60 | 16.60 | 16.60 | −0.03 | −0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 16.63 | 16.63 | 16.63 | 16.63 | +0.63 | +3.94% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 16.00 | 16.00 | 16.00 | 16.00 | −0.63 | −3.79% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 17.46 | 17.46 | 15.80 | 16.63 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 17.43 | 17.43 | 16.63 | 16.63 | +0.03 | +0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 16.00 | 16.60 | 16.00 | 16.60 | +0.41 | +2.53% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 16.19 | 16.19 | 16.19 | 16.19 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 16.27 | 16.27 | 15.70 | 16.19 | +0.69 | +4.45% | 0.00 cr | 97.3% | ₹0 cr |
| 10 Jul '26 | 15.00 | 15.80 | 14.30 | 15.50 | +0.45 | +2.99% | 0.00 cr | 99.9% | ₹0 cr |
| 09 Jul '26 | 16.12 | 16.12 | 15.01 | 15.05 | −0.75 | −4.75% | 0.00 cr | 92.9% | ₹0 cr |
| 08 Jul '26 | 16.63 | 16.63 | 15.80 | 15.80 | −0.83 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 16.63 | 16.63 | 16.63 | 16.63 | −0.87 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 17.58 | 17.58 | 17.50 | 17.50 | −0.08 | −0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 18.50 | 18.50 | 17.58 | 17.58 | −0.92 | −4.97% | 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.
