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 | 11.15 | 11.15 | 10.50 | 10.94 | +0.07 | +0.64% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 10.99 | 10.99 | 10.50 | 10.87 | −0.08 | −0.73% | 0.00 cr | 93.1% | ₹0 cr |
| 02 Sep '26 | 10.75 | 10.98 | 10.75 | 10.95 | +0.71 | +6.93% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 10.55 | 11.18 | 10.18 | 10.24 | −0.76 | −6.91% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 10.50 | 11.00 | 10.50 | 11.00 | −0.20 | −1.79% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 11.00 | 11.20 | 11.00 | 11.20 | +0.03 | +0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 10.78 | 11.20 | 10.61 | 11.17 | +0.17 | +1.55% | 0.00 cr | 94.7% | ₹0 cr |
| 26 Aug '26 | 11.20 | 11.20 | 9.81 | 11.00 | +0.10 | +0.92% | 0.00 cr | 67.9% | ₹0 cr |
| 25 Aug '26 | 10.99 | 11.18 | 10.50 | 10.90 | +0.24 | +2.25% | 0.00 cr | 73.8% | ₹0 cr |
| 24 Aug '26 | 10.95 | 11.23 | 10.63 | 10.66 | −0.29 | −2.65% | 0.00 cr | 95.0% | ₹0 cr |
| 21 Aug '26 | 11.25 | 11.25 | 10.20 | 10.95 | +0.24 | +2.24% | 0.00 cr | 54.7% | ₹0 cr |
| 20 Aug '26 | 10.62 | 10.99 | 10.62 | 10.71 | −0.44 | −3.95% | 0.00 cr | 92.6% | ₹0 cr |
| 19 Aug '26 | 11.17 | 11.22 | 11.10 | 11.15 | −0.02 | −0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 11.25 | 11.25 | 10.60 | 11.17 | +0.00 | +0.00% | 0.00 cr | 81.7% | ₹0 cr |
| 17 Aug '26 | 10.32 | 11.22 | 10.30 | 11.17 | +0.17 | +1.55% | 0.00 cr | 93.8% | ₹0 cr |
| 14 Aug '26 | 11.24 | 11.24 | 10.01 | 11.00 | +0.26 | +2.42% | 0.00 cr | 86.9% | ₹0 cr |
| 13 Aug '26 | 11.24 | 11.24 | 10.69 | 10.74 | +0.10 | +0.94% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 10.50 | 11.20 | 10.50 | 10.64 | −0.51 | −4.57% | 0.00 cr | 97.2% | ₹0 cr |
| 10 Aug '26 | 11.24 | 11.24 | 11.15 | 11.15 | +0.06 | +0.54% | 0.00 cr | 50.0% | ₹0 cr |
| 07 Aug '26 | 11.10 | 11.24 | 10.81 | 11.09 | −0.01 | −0.09% | 0.00 cr | 98.3% | ₹0 cr |
| 06 Aug '26 | 11.00 | 11.10 | 11.00 | 11.10 | −0.01 | −0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 11.00 | 11.25 | 10.69 | 11.11 | +0.11 | +1.00% | 0.00 cr | 98.7% | ₹0 cr |
| 04 Aug '26 | 11.00 | 11.15 | 11.00 | 11.00 | +0.00 | +0.00% | 0.00 cr | 97.9% | ₹0 cr |
| 03 Aug '26 | 10.98 | 11.00 | 10.98 | 11.00 | +0.02 | +0.18% | 0.00 cr | 97.7% | ₹0 cr |
| 31 Jul '26 | 11.00 | 11.00 | 10.98 | 10.98 | −0.01 | −0.09% | 0.00 cr | 96.3% | ₹0 cr |
| 30 Jul '26 | 10.75 | 11.00 | 10.75 | 10.99 | +0.02 | +0.18% | 0.00 cr | 80.9% | ₹0 cr |
| 29 Jul '26 | 11.00 | 11.25 | 10.75 | 10.97 | +0.24 | +2.24% | 0.00 cr | 98.0% | ₹0 cr |
| 28 Jul '26 | 10.50 | 11.00 | 10.20 | 10.73 | −0.41 | −3.68% | 0.00 cr | 83.7% | ₹0 cr |
| 27 Jul '26 | 10.75 | 11.30 | 10.75 | 11.14 | −0.06 | −0.54% | 0.00 cr | 94.4% | ₹0 cr |
| 24 Jul '26 | 11.22 | 11.22 | 11.20 | 11.20 | +0.49 | +4.58% | 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.
