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 | 12.20 | 14.70 | 12.15 | 12.67 | +0.42 | +3.43% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 13.50 | 13.50 | 11.97 | 12.25 | −0.08 | −0.65% | 0.00 cr | 91.4% | ₹0 cr |
| 02 Sep '26 | 11.90 | 12.50 | 11.90 | 12.33 | +0.26 | +2.15% | 0.00 cr | 98.3% | ₹0 cr |
| 01 Sep '26 | 12.80 | 12.80 | 11.92 | 12.07 | −0.05 | −0.41% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 13.12 | 13.12 | 12.05 | 12.12 | −0.68 | −5.31% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 12.41 | 12.90 | 12.21 | 12.80 | +0.39 | +3.14% | 0.00 cr | 97.4% | ₹0 cr |
| 27 Aug '26 | 12.90 | 12.90 | 12.40 | 12.41 | −0.53 | −4.10% | 0.00 cr | 71.2% | ₹0 cr |
| 26 Aug '26 | 12.52 | 12.95 | 12.52 | 12.94 | +0.22 | +1.73% | 0.00 cr | 76.5% | ₹0 cr |
| 25 Aug '26 | 13.15 | 13.15 | 12.66 | 12.72 | −0.22 | −1.70% | 0.00 cr | 98.1% | ₹0 cr |
| 24 Aug '26 | 13.40 | 13.40 | 12.51 | 12.94 | −0.05 | −0.38% | 0.00 cr | 92.4% | ₹0 cr |
| 21 Aug '26 | 12.76 | 13.00 | 12.61 | 12.99 | −0.01 | −0.08% | 0.00 cr | 95.4% | ₹0 cr |
| 20 Aug '26 | 12.75 | 13.50 | 12.50 | 13.00 | +0.25 | +1.96% | 0.00 cr | 99.7% | ₹0 cr |
| 19 Aug '26 | 12.60 | 12.80 | 12.31 | 12.75 | +0.05 | +0.39% | 0.00 cr | 74.3% | ₹0 cr |
| 18 Aug '26 | 13.35 | 13.35 | 12.31 | 12.70 | −0.45 | −3.42% | 0.00 cr | 60.9% | ₹0 cr |
| 17 Aug '26 | 12.26 | 13.30 | 12.26 | 13.15 | +0.64 | +5.12% | 0.00 cr | 89.8% | ₹0 cr |
| 14 Aug '26 | 12.80 | 12.84 | 12.06 | 12.51 | +0.15 | +1.21% | 0.00 cr | 79.9% | ₹0 cr |
| 13 Aug '26 | 12.80 | 13.19 | 12.00 | 12.36 | −0.44 | −3.44% | 0.00 cr | 92.3% | ₹0 cr |
| 12 Aug '26 | 13.25 | 13.25 | 12.30 | 12.80 | −0.69 | −5.11% | 0.00 cr | 84.4% | ₹0 cr |
| 11 Aug '26 | 13.16 | 13.94 | 12.67 | 13.49 | +0.09 | +0.67% | 0.00 cr | 99.5% | ₹0 cr |
| 10 Aug '26 | 13.00 | 13.40 | 12.60 | 13.40 | +0.40 | +3.08% | 0.00 cr | 99.8% | ₹0 cr |
| 07 Aug '26 | 13.65 | 13.65 | 12.63 | 13.00 | −0.46 | −3.42% | 0.00 cr | 75.8% | ₹0 cr |
| 06 Aug '26 | 12.83 | 13.48 | 12.53 | 13.46 | +0.93 | +7.42% | 0.00 cr | 83.8% | ₹0 cr |
| 05 Aug '26 | 13.77 | 13.77 | 12.00 | 12.53 | −1.21 | −8.81% | 0.01 cr | 71.8% | ₹0 cr |
| 04 Aug '26 | 13.63 | 13.74 | 13.26 | 13.74 | +0.31 | +2.31% | 0.00 cr | 99.7% | ₹0 cr |
| 03 Aug '26 | 13.35 | 13.99 | 13.20 | 13.43 | −0.17 | −1.25% | 0.00 cr | 76.1% | ₹0 cr |
| 31 Jul '26 | 13.56 | 14.38 | 13.35 | 13.60 | −0.19 | −1.38% | 0.00 cr | 43.7% | ₹0 cr |
| 30 Jul '26 | 13.31 | 13.85 | 13.31 | 13.79 | −0.10 | −0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 13.99 | 13.99 | 13.33 | 13.89 | +0.08 | +0.58% | 0.00 cr | 82.2% | ₹0 cr |
| 28 Jul '26 | 13.50 | 14.00 | 13.31 | 13.81 | +0.31 | +2.30% | 0.00 cr | 98.5% | ₹0 cr |
| 27 Jul '26 | 14.44 | 14.44 | 13.26 | 13.50 | −0.66 | −4.66% | 0.00 cr | 96.0% | ₹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.
