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 | 13.49 | 13.53 | 13.20 | 13.53 | +0.64 | +4.97% | 0.05 cr | — | ₹1 cr |
| 03 Sep '26 | 12.41 | 12.89 | 12.38 | 12.89 | +0.61 | +4.97% | 0.05 cr | 44.0% | ₹1 cr |
| 02 Sep '26 | 11.68 | 12.28 | 11.32 | 12.28 | +0.58 | +4.96% | 0.03 cr | 45.1% | ₹0 cr |
| 01 Sep '26 | 12.35 | 12.45 | 11.45 | 11.70 | −0.35 | −2.90% | 0.03 cr | — | ₹0 cr |
| 31 Aug '26 | 11.96 | 12.55 | 11.96 | 12.05 | −0.53 | −4.21% | 0.13 cr | — | ₹2 cr |
| 28 Aug '26 | 12.41 | 13.00 | 12.23 | 12.58 | +0.19 | +1.53% | 0.01 cr | 88.4% | ₹0 cr |
| 27 Aug '26 | 12.22 | 12.39 | 11.93 | 12.39 | +0.59 | +5.00% | 0.02 cr | 65.4% | ₹0 cr |
| 26 Aug '26 | 11.68 | 11.92 | 11.40 | 11.80 | +0.44 | +3.87% | 0.01 cr | 97.7% | ₹0 cr |
| 25 Aug '26 | 11.35 | 11.36 | 11.01 | 11.36 | −1.83 | −13.87% | 0.01 cr | 96.0% | ₹0 cr |
| 24 Aug '26 | 13.13 | 13.21 | 12.60 | 13.19 | +0.60 | +4.77% | 0.02 cr | 87.6% | ₹0 cr |
| 21 Aug '26 | 12.35 | 12.85 | 12.35 | 12.59 | +0.27 | +2.19% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 12.69 | 13.29 | 12.21 | 12.32 | −0.37 | −2.92% | 0.02 cr | 80.8% | ₹0 cr |
| 19 Aug '26 | 12.70 | 12.70 | 11.93 | 12.69 | +0.14 | +1.12% | 0.01 cr | 88.5% | ₹0 cr |
| 18 Aug '26 | 12.79 | 13.00 | 11.92 | 12.55 | +0.01 | +0.08% | 0.00 cr | 82.2% | ₹0 cr |
| 17 Aug '26 | 12.95 | 13.09 | 12.01 | 12.54 | +0.07 | +0.56% | 0.00 cr | 82.6% | ₹0 cr |
| 14 Aug '26 | 12.22 | 12.54 | 11.43 | 12.47 | +0.52 | +4.35% | 0.01 cr | 88.0% | ₹0 cr |
| 13 Aug '26 | 11.57 | 11.95 | 11.01 | 11.95 | +0.56 | +4.92% | 0.00 cr | 93.7% | ₹0 cr |
| 12 Aug '26 | 11.45 | 11.55 | 10.61 | 11.39 | +0.37 | +3.36% | 0.00 cr | 94.0% | ₹0 cr |
| 11 Aug '26 | 11.69 | 11.69 | 10.72 | 11.02 | −0.26 | −2.30% | 0.01 cr | 93.8% | ₹0 cr |
| 10 Aug '26 | 11.64 | 11.64 | 10.67 | 11.28 | +0.09 | +0.80% | 0.00 cr | 65.6% | ₹0 cr |
| 07 Aug '26 | 11.36 | 11.39 | 10.44 | 11.19 | +0.25 | +2.29% | 0.00 cr | 98.3% | ₹0 cr |
| 06 Aug '26 | 11.19 | 11.19 | 10.79 | 10.94 | −0.07 | −0.64% | 0.00 cr | 84.1% | ₹0 cr |
| 05 Aug '26 | 11.19 | 11.19 | 10.82 | 11.01 | −0.03 | −0.27% | 0.00 cr | 91.4% | ₹0 cr |
| 04 Aug '26 | 10.82 | 11.15 | 10.80 | 11.04 | +0.05 | +0.45% | 0.00 cr | 75.5% | ₹0 cr |
| 03 Aug '26 | 10.62 | 11.03 | 10.61 | 10.99 | +0.17 | +1.57% | 0.00 cr | 83.2% | ₹0 cr |
| 31 Jul '26 | 10.86 | 10.86 | 10.82 | 10.82 | −0.22 | −1.99% | 0.00 cr | 83.2% | ₹0 cr |
| 30 Jul '26 | 11.45 | 11.45 | 11.03 | 11.04 | −0.21 | −1.87% | 0.00 cr | 61.8% | ₹0 cr |
| 29 Jul '26 | 11.25 | 11.25 | 10.84 | 11.25 | +0.19 | +1.72% | 0.00 cr | 76.7% | ₹0 cr |
| 28 Jul '26 | 11.35 | 11.35 | 10.93 | 11.06 | −0.09 | −0.81% | 0.00 cr | 68.1% | ₹0 cr |
| 27 Jul '26 | 11.20 | 11.39 | 11.09 | 11.15 | −0.16 | −1.41% | 0.00 cr | 89.0% | ₹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.
