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 | 11.75 | 12.38 | 11.75 | 12.12 | +0.32 | +2.71% | 0.03 cr | — | ₹0 cr |
| 03 Sep '26 | 12.19 | 12.19 | 11.76 | 11.80 | −0.24 | −1.99% | 0.03 cr | 80.1% | ₹0 cr |
| 02 Sep '26 | 12.25 | 12.35 | 11.70 | 12.04 | −0.06 | −0.50% | 0.05 cr | 78.0% | ₹1 cr |
| 01 Sep '26 | 12.88 | 12.93 | 11.72 | 12.10 | −0.52 | −4.12% | 0.07 cr | — | ₹1 cr |
| 31 Aug '26 | 12.94 | 12.99 | 12.25 | 12.62 | −0.29 | −2.25% | 0.05 cr | — | ₹1 cr |
| 28 Aug '26 | 12.98 | 13.25 | 12.51 | 12.91 | −0.05 | −0.39% | 0.12 cr | 76.8% | ₹2 cr |
| 27 Aug '26 | 12.12 | 13.17 | 12.12 | 12.96 | +0.84 | +6.93% | 0.22 cr | 82.2% | ₹3 cr |
| 26 Aug '26 | 12.16 | 12.22 | 12.02 | 12.12 | −0.03 | −0.25% | 0.03 cr | 84.4% | ₹0 cr |
| 25 Aug '26 | 12.00 | 12.98 | 12.00 | 12.15 | +0.11 | +0.91% | 0.07 cr | 75.8% | ₹1 cr |
| 24 Aug '26 | 12.74 | 12.80 | 11.67 | 12.04 | −0.62 | −4.90% | 0.09 cr | 85.7% | ₹1 cr |
| 21 Aug '26 | 11.77 | 12.89 | 11.32 | 12.66 | +0.96 | +8.21% | 0.41 cr | 56.8% | ₹5 cr |
| 20 Aug '26 | 11.70 | 12.10 | 11.55 | 11.70 | −0.07 | −0.59% | 0.06 cr | 82.7% | ₹1 cr |
| 19 Aug '26 | 12.08 | 12.40 | 11.55 | 11.77 | −0.23 | −1.92% | 0.08 cr | 79.5% | ₹1 cr |
| 18 Aug '26 | 12.16 | 12.40 | 11.52 | 12.00 | +0.00 | +0.00% | 0.20 cr | 75.3% | ₹2 cr |
| 17 Aug '26 | 10.77 | 12.40 | 9.51 | 12.00 | +1.18 | +10.91% | 0.52 cr | 60.2% | ₹6 cr |
| 14 Aug '26 | 9.55 | 11.00 | 9.55 | 10.82 | +1.27 | +13.30% | 0.46 cr | 53.3% | ₹5 cr |
| 13 Aug '26 | 9.06 | 9.99 | 9.00 | 9.55 | +0.55 | +6.11% | 0.09 cr | 70.5% | ₹1 cr |
| 12 Aug '26 | 9.00 | 9.10 | 8.95 | 9.00 | +0.11 | +1.24% | 0.03 cr | 76.2% | ₹0 cr |
| 11 Aug '26 | 8.87 | 8.94 | 8.80 | 8.89 | +0.00 | +0.00% | 0.01 cr | 88.7% | ₹0 cr |
| 10 Aug '26 | 8.90 | 9.04 | 8.75 | 8.89 | −0.06 | −0.67% | 0.04 cr | 74.5% | ₹0 cr |
| 07 Aug '26 | 9.05 | 9.15 | 8.90 | 8.95 | −0.08 | −0.89% | 0.03 cr | 80.5% | ₹0 cr |
| 06 Aug '26 | 9.05 | 9.10 | 8.76 | 9.03 | +0.13 | +1.46% | 0.05 cr | 85.7% | ₹0 cr |
| 05 Aug '26 | 9.04 | 9.45 | 8.80 | 8.90 | −0.07 | −0.78% | 0.04 cr | 75.7% | ₹0 cr |
| 04 Aug '26 | 9.05 | 9.06 | 8.80 | 8.97 | −0.08 | −0.88% | 0.06 cr | 90.0% | ₹1 cr |
| 03 Aug '26 | 8.94 | 9.09 | 8.90 | 9.05 | +0.19 | +2.14% | 0.04 cr | 94.0% | ₹0 cr |
| 31 Jul '26 | 8.86 | 8.92 | 8.25 | 8.86 | +0.08 | +0.91% | 0.03 cr | 63.6% | ₹0 cr |
| 30 Jul '26 | 8.82 | 8.97 | 8.75 | 8.78 | −0.09 | −1.01% | 0.02 cr | 89.3% | ₹0 cr |
| 29 Jul '26 | 8.99 | 9.09 | 8.65 | 8.87 | −0.12 | −1.33% | 0.03 cr | 81.8% | ₹0 cr |
| 28 Jul '26 | 8.90 | 9.10 | 8.90 | 8.99 | +0.07 | +0.78% | 0.02 cr | 90.7% | ₹0 cr |
| 27 Jul '26 | 9.07 | 9.25 | 8.26 | 8.92 | −0.16 | −1.76% | 0.07 cr | 65.9% | ₹1 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.
