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 | 12.15 | 12.15 | 11.55 | 11.57 | −0.58 | −4.77% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 12.15 | 12.15 | 12.15 | 12.15 | +0.57 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 11.40 | 11.58 | 11.40 | 11.58 | +0.55 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 11.03 | 11.03 | 11.03 | 11.03 | +0.52 | +4.95% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 10.00 | 10.51 | 10.00 | 10.51 | +0.50 | +5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 10.50 | 10.97 | 9.93 | 10.01 | −0.44 | −4.21% | 0.00 cr | 77.8% | ₹0 cr |
| 27 Aug '26 | 10.60 | 10.60 | 10.45 | 10.45 | −0.53 | −4.83% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 11.00 | 11.00 | 10.98 | 10.98 | −0.57 | −4.94% | 0.00 cr | 66.7% | ₹0 cr |
| 19 Aug '26 | 11.85 | 11.85 | 11.55 | 11.55 | −0.60 | −4.94% | 0.00 cr | 75.0% | ₹0 cr |
| 18 Aug '26 | 12.15 | 12.15 | 12.15 | 12.15 | −0.25 | −2.02% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 11.87 | 12.40 | 11.87 | 12.40 | −0.09 | −0.72% | 0.00 cr | 60.0% | ₹0 cr |
| 10 Aug '26 | 12.07 | 12.49 | 11.87 | 12.49 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 12.49 | 12.49 | 12.49 | 12.49 | +0.59 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 13.09 | 13.09 | 11.90 | 11.90 | −0.57 | −4.57% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 12.63 | 12.63 | 12.47 | 12.47 | −0.65 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 13.00 | 13.12 | 13.00 | 13.12 | +0.62 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 12.28 | 12.85 | 12.28 | 12.50 | +0.22 | +1.79% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 11.50 | 12.30 | 11.50 | 12.28 | +0.55 | +4.69% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 11.15 | 11.73 | 11.15 | 11.73 | +0.55 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 11.76 | 11.76 | 11.18 | 11.18 | −0.58 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 11.76 | 11.76 | 11.76 | 11.76 | +0.56 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 11.01 | 11.52 | 11.01 | 11.20 | +0.22 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 11.50 | 12.12 | 10.98 | 10.98 | −0.57 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 11.55 | 11.57 | 11.55 | 11.55 | −0.60 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 12.46 | 12.46 | 12.15 | 12.15 | −0.63 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 13.40 | 13.40 | 12.78 | 12.78 | −0.67 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 13.45 | 13.45 | 13.45 | 13.45 | −0.04 | −0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 13.55 | 13.55 | 13.49 | 13.49 | −0.71 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 14.20 | 14.20 | 14.20 | 14.20 | −0.05 | −0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 14.30 | 14.30 | 14.25 | 14.25 | −0.75 | −5.00% | 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.
