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 | 12.39 | 12.39 | 11.60 | 12.38 | +0.18 | +1.48% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 12.53 | 12.53 | 11.42 | 12.20 | +0.26 | +2.18% | 0.00 cr | 99.1% | ₹0 cr |
| 02 Sep '26 | 11.99 | 11.99 | 11.94 | 11.94 | +0.21 | +1.79% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 12.73 | 12.73 | 11.73 | 11.73 | −0.40 | −3.30% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 12.85 | 12.85 | 11.65 | 12.13 | −0.11 | −0.90% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 13.37 | 13.37 | 12.15 | 12.24 | −0.50 | −3.92% | 0.00 cr | 56.3% | ₹0 cr |
| 27 Aug '26 | 12.57 | 13.20 | 12.54 | 12.74 | −0.46 | −3.48% | 0.00 cr | 63.1% | ₹0 cr |
| 26 Aug '26 | 13.26 | 13.26 | 13.20 | 13.20 | +0.57 | +4.51% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 12.82 | 12.82 | 12.01 | 12.63 | +0.42 | +3.44% | 0.00 cr | 99.5% | ₹0 cr |
| 24 Aug '26 | 13.40 | 13.40 | 12.20 | 12.21 | −0.63 | −4.91% | 0.00 cr | 61.9% | ₹0 cr |
| 21 Aug '26 | 11.84 | 12.95 | 11.84 | 12.84 | +0.49 | +3.97% | 0.00 cr | 58.9% | ₹0 cr |
| 20 Aug '26 | 13.65 | 13.65 | 12.35 | 12.35 | −0.65 | −5.00% | 0.00 cr | 69.9% | ₹0 cr |
| 19 Aug '26 | 12.93 | 13.00 | 12.60 | 13.00 | +0.07 | +0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 15.50 | 15.50 | 12.72 | 12.93 | −1.20 | −8.49% | 0.00 cr | 93.3% | ₹0 cr |
| 17 Aug '26 | 13.99 | 14.45 | 12.41 | 14.13 | +0.87 | +6.56% | 0.00 cr | 98.0% | ₹0 cr |
| 14 Aug '26 | 14.49 | 14.49 | 13.11 | 13.26 | −0.74 | −5.29% | 0.00 cr | 91.4% | ₹0 cr |
| 13 Aug '26 | 15.85 | 15.85 | 13.77 | 14.00 | −1.29 | −8.44% | 0.00 cr | 77.0% | ₹0 cr |
| 12 Aug '26 | 16.65 | 18.65 | 15.29 | 15.29 | −1.69 | −9.95% | 0.00 cr | 66.2% | ₹0 cr |
| 11 Aug '26 | 15.57 | 17.01 | 15.57 | 16.98 | +1.48 | +9.55% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 15.31 | 17.59 | 15.31 | 15.50 | −0.65 | −4.02% | 0.00 cr | 99.9% | ₹0 cr |
| 07 Aug '26 | 16.50 | 16.50 | 15.55 | 16.15 | −0.45 | −2.71% | 0.00 cr | 97.5% | ₹0 cr |
| 06 Aug '26 | 17.35 | 17.89 | 16.50 | 16.60 | +0.19 | +1.16% | 0.00 cr | 98.3% | ₹0 cr |
| 05 Aug '26 | 16.55 | 17.99 | 15.63 | 16.41 | +0.02 | +0.12% | 0.00 cr | 96.6% | ₹0 cr |
| 04 Aug '26 | 15.72 | 16.89 | 15.50 | 16.39 | +0.67 | +4.26% | 0.00 cr | 69.9% | ₹0 cr |
| 03 Aug '26 | 16.08 | 16.09 | 15.13 | 15.72 | −0.41 | −2.54% | 0.00 cr | 87.4% | ₹0 cr |
| 31 Jul '26 | 15.88 | 16.94 | 14.64 | 16.13 | +0.32 | +2.02% | 0.00 cr | 76.8% | ₹0 cr |
| 30 Jul '26 | 17.97 | 17.97 | 15.50 | 15.81 | −0.71 | −4.30% | 0.00 cr | 82.0% | ₹0 cr |
| 29 Jul '26 | 17.35 | 18.99 | 16.27 | 16.52 | −0.95 | −5.44% | 0.00 cr | 94.7% | ₹0 cr |
| 28 Jul '26 | 16.32 | 17.79 | 15.61 | 17.47 | +1.07 | +6.52% | 0.00 cr | 76.9% | ₹0 cr |
| 27 Jul '26 | 17.85 | 18.00 | 16.22 | 16.40 | −1.10 | −6.29% | 0.00 cr | 92.9% | ₹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.
