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 | 13.13 | 13.13 | 12.70 | 12.70 | −0.43 | −3.27% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 13.13 | 13.13 | 13.13 | 13.13 | −0.06 | −0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 13.19 | 13.19 | 13.19 | 13.19 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 12.97 | 13.19 | 11.95 | 13.19 | +0.62 | +4.93% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 13.10 | 13.24 | 12.57 | 12.57 | −0.65 | −4.92% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 12.99 | 13.24 | 12.03 | 13.22 | +0.61 | +4.84% | 0.00 cr | 72.5% | ₹0 cr |
| 27 Aug '26 | 12.05 | 13.15 | 11.95 | 12.61 | +0.04 | +0.32% | 0.00 cr | 96.9% | ₹0 cr |
| 26 Aug '26 | 12.75 | 12.75 | 11.84 | 12.57 | +0.40 | +3.29% | 0.00 cr | 92.3% | ₹0 cr |
| 25 Aug '26 | 12.95 | 12.95 | 12.11 | 12.17 | −0.47 | −3.72% | 0.00 cr | 93.7% | ₹0 cr |
| 24 Aug '26 | 12.99 | 13.70 | 12.53 | 12.64 | −0.54 | −4.10% | 0.00 cr | 88.5% | ₹0 cr |
| 21 Aug '26 | 13.50 | 13.63 | 13.18 | 13.18 | −0.69 | −4.97% | 0.00 cr | 90.7% | ₹0 cr |
| 20 Aug '26 | 14.59 | 14.59 | 13.87 | 13.87 | −0.72 | −4.93% | 0.00 cr | 85.8% | ₹0 cr |
| 19 Aug '26 | 13.85 | 14.75 | 13.55 | 14.59 | +0.46 | +3.26% | 0.00 cr | 93.2% | ₹0 cr |
| 18 Aug '26 | 13.25 | 14.32 | 13.25 | 14.13 | +0.48 | +3.52% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 13.00 | 13.65 | 13.00 | 13.65 | +0.65 | +5.00% | 0.00 cr | 88.2% | ₹0 cr |
| 14 Aug '26 | 13.11 | 13.12 | 11.95 | 13.00 | +0.50 | +4.00% | 0.00 cr | 90.0% | ₹0 cr |
| 13 Aug '26 | 12.55 | 12.58 | 11.80 | 12.50 | +0.22 | +1.79% | 0.00 cr | 60.9% | ₹0 cr |
| 12 Aug '26 | 12.02 | 13.10 | 12.02 | 12.28 | −0.21 | −1.68% | 0.00 cr | 96.9% | ₹0 cr |
| 11 Aug '26 | 12.49 | 12.69 | 11.72 | 12.49 | +0.16 | +1.30% | 0.00 cr | 91.9% | ₹0 cr |
| 10 Aug '26 | 12.37 | 12.37 | 11.91 | 12.33 | −0.17 | −1.36% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 12.44 | 12.50 | 12.44 | 12.50 | +0.18 | +1.46% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 11.83 | 12.42 | 11.70 | 12.32 | +0.49 | +4.14% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 11.60 | 12.68 | 11.60 | 11.83 | −0.30 | −2.47% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 12.50 | 12.50 | 12.13 | 12.13 | −0.63 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 12.76 | 12.76 | 12.08 | 12.76 | +0.06 | +0.47% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 12.11 | 12.77 | 12.00 | 12.70 | +0.53 | +4.35% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 11.33 | 12.28 | 11.33 | 12.17 | +0.47 | +4.02% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 12.49 | 12.49 | 11.70 | 11.70 | −0.22 | −1.85% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 12.69 | 12.69 | 11.82 | 11.92 | −0.38 | −3.09% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 12.27 | 12.70 | 12.26 | 12.30 | −0.60 | −4.65% | 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.
