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 | 12.19 | 12.37 | 12.15 | 12.27 | +0.48 | +4.07% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 12.21 | 12.22 | 11.32 | 11.79 | −0.10 | −0.84% | 0.01 cr | 61.9% | ₹0 cr |
| 02 Sep '26 | 12.20 | 12.28 | 11.12 | 11.89 | +0.19 | +1.62% | 0.01 cr | 35.6% | ₹0 cr |
| 01 Sep '26 | 11.69 | 11.76 | 11.65 | 11.70 | +0.50 | +4.46% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 10.95 | 11.21 | 10.95 | 11.20 | +0.52 | +4.87% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 10.90 | 11.05 | 10.31 | 10.68 | +0.15 | +1.42% | 0.00 cr | 82.3% | ₹0 cr |
| 27 Aug '26 | 10.74 | 11.07 | 10.05 | 10.53 | −0.02 | −0.19% | 0.00 cr | 85.2% | ₹0 cr |
| 26 Aug '26 | 10.49 | 10.55 | 10.45 | 10.55 | +0.37 | +3.63% | 0.00 cr | 66.7% | ₹0 cr |
| 25 Aug '26 | 10.69 | 10.69 | 9.89 | 10.18 | −0.22 | −2.12% | 0.00 cr | 78.8% | ₹0 cr |
| 24 Aug '26 | 10.12 | 10.40 | 10.12 | 10.40 | +0.28 | +2.77% | 0.00 cr | 40.0% | ₹0 cr |
| 21 Aug '26 | 10.45 | 10.65 | 9.65 | 10.12 | −0.03 | −0.30% | 0.03 cr | 77.7% | ₹0 cr |
| 20 Aug '26 | 10.15 | 10.15 | 10.15 | 10.15 | −0.53 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 10.68 | 10.68 | 10.68 | 10.68 | −0.56 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 11.29 | 11.35 | 11.24 | 11.24 | −0.59 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 12.04 | 12.04 | 11.46 | 11.83 | −0.21 | −1.74% | 0.00 cr | 58.5% | ₹0 cr |
| 14 Aug '26 | 11.70 | 12.39 | 11.50 | 12.04 | +0.24 | +2.03% | 0.01 cr | 72.4% | ₹0 cr |
| 13 Aug '26 | 12.30 | 12.30 | 11.46 | 11.80 | −0.26 | −2.16% | 0.00 cr | 71.4% | ₹0 cr |
| 12 Aug '26 | 12.03 | 12.46 | 11.64 | 12.06 | −0.19 | −1.55% | 0.06 cr | 84.2% | ₹1 cr |
| 11 Aug '26 | 11.78 | 12.80 | 11.78 | 12.25 | −0.14 | −1.13% | 0.04 cr | 91.0% | ₹1 cr |
| 10 Aug '26 | 13.00 | 13.49 | 12.39 | 12.39 | −0.65 | −4.98% | 0.05 cr | 70.5% | ₹1 cr |
| 07 Aug '26 | 13.77 | 13.87 | 12.63 | 13.04 | −0.24 | −1.81% | 0.07 cr | 89.7% | ₹1 cr |
| 06 Aug '26 | 13.03 | 13.74 | 12.80 | 13.28 | +0.17 | +1.30% | 0.05 cr | 97.3% | ₹1 cr |
| 05 Aug '26 | 12.36 | 13.18 | 12.36 | 13.11 | +0.53 | +4.21% | 0.00 cr | 44.4% | ₹0 cr |
| 04 Aug '26 | 11.78 | 12.85 | 11.76 | 12.58 | +0.32 | +2.61% | 0.00 cr | 59.1% | ₹0 cr |
| 03 Aug '26 | 12.00 | 12.26 | 11.28 | 12.26 | +0.56 | +4.79% | 0.00 cr | 81.8% | ₹0 cr |
| 31 Jul '26 | 12.00 | 12.00 | 11.68 | 11.70 | −0.54 | −4.41% | 0.00 cr | 57.1% | ₹0 cr |
| 30 Jul '26 | 11.68 | 12.68 | 11.68 | 12.24 | +0.16 | +1.32% | 0.05 cr | 99.8% | ₹1 cr |
| 29 Jul '26 | 12.09 | 12.10 | 12.06 | 12.08 | −0.61 | −4.81% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 11.74 | 12.71 | 11.74 | 12.69 | +0.48 | +3.93% | 0.00 cr | 50.0% | ₹0 cr |
| 27 Jul '26 | 11.59 | 12.42 | 11.59 | 12.21 | +0.01 | +0.08% | 0.00 cr | 85.3% | ₹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.
