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 | 12.17 | 12.17 | 12.17 | 12.17 | +0.23 | +1.93% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 11.76 | 11.94 | 11.76 | 11.94 | +0.23 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 11.49 | 11.71 | 11.49 | 11.71 | +0.22 | +1.91% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 11.05 | 11.49 | 11.05 | 11.49 | +0.22 | +1.95% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 11.27 | 11.27 | 11.27 | 11.27 | −0.23 | −2.00% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 11.30 | 11.50 | 11.30 | 11.50 | −0.03 | −0.26% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 11.53 | 11.53 | 11.53 | 11.53 | −0.23 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 11.76 | 11.76 | 11.76 | 11.76 | −0.24 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 12.30 | 12.30 | 12.00 | 12.00 | −0.24 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 12.24 | 12.48 | 12.24 | 12.24 | −0.24 | −1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 12.73 | 12.73 | 12.48 | 12.48 | −0.25 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 12.73 | 13.22 | 12.73 | 12.73 | −0.24 | −1.85% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 12.50 | 12.97 | 12.50 | 12.97 | +0.23 | +1.81% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 12.75 | 12.75 | 12.74 | 12.74 | +0.24 | +1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 12.50 | 12.50 | 12.50 | 12.50 | −0.23 | −1.81% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 12.75 | 12.75 | 12.73 | 12.73 | −0.25 | −1.93% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 12.98 | 12.98 | 12.98 | 12.98 | −0.26 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 13.24 | 13.50 | 13.24 | 13.24 | −0.27 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 13.15 | 13.53 | 12.55 | 13.51 | +0.62 | +4.81% | 0.01 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 12.99 | 13.19 | 12.00 | 12.89 | +0.32 | +2.55% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 12.05 | 12.60 | 12.00 | 12.57 | +0.53 | +4.40% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 12.05 | 12.05 | 11.01 | 12.04 | +0.54 | +4.70% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 11.81 | 11.81 | 10.81 | 11.50 | +0.25 | +2.22% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 11.31 | 11.31 | 10.31 | 11.25 | +0.47 | +4.36% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 11.47 | 11.47 | 10.44 | 10.78 | −0.20 | −1.82% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 11.75 | 11.80 | 10.93 | 10.98 | −0.52 | −4.52% | 0.01 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 12.12 | 12.12 | 11.45 | 11.50 | −0.50 | −4.17% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 12.40 | 12.40 | 12.00 | 12.00 | +0.17 | +1.44% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 11.97 | 11.97 | 11.12 | 11.83 | +0.43 | +3.77% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 11.69 | 11.69 | 11.11 | 11.40 | −0.29 | −2.48% | 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.
