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 | 11.65 | 11.65 | 11.07 | 11.09 | −0.56 | −4.81% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 11.50 | 11.65 | 11.50 | 11.65 | +0.55 | +4.95% | 0.00 cr | 75.0% | ₹0 cr |
| 02 Sep '26 | 11.20 | 11.47 | 11.10 | 11.10 | +0.17 | +1.56% | 0.00 cr | 87.5% | ₹0 cr |
| 01 Sep '26 | 11.05 | 11.05 | 10.93 | 10.93 | −0.57 | −4.96% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 11.10 | 11.52 | 10.60 | 11.50 | +0.52 | +4.74% | 0.00 cr | 86.7% | ₹0 cr |
| 27 Aug '26 | 11.05 | 11.05 | 10.98 | 10.98 | −0.57 | −4.94% | 0.00 cr | 66.7% | ₹0 cr |
| 26 Aug '26 | 11.55 | 11.55 | 11.55 | 11.55 | −0.47 | −3.91% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 12.20 | 12.20 | 11.80 | 12.02 | +0.40 | +3.44% | 0.00 cr | 50.0% | ₹0 cr |
| 24 Aug '26 | 11.10 | 11.65 | 10.68 | 11.62 | +0.52 | +4.68% | 0.00 cr | 84.2% | ₹0 cr |
| 21 Aug '26 | 11.18 | 11.18 | 11.10 | 11.10 | −0.44 | −3.81% | 0.00 cr | 50.0% | ₹0 cr |
| 20 Aug '26 | 11.40 | 11.54 | 11.40 | 11.54 | +0.21 | +1.85% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 11.00 | 11.43 | 10.43 | 11.33 | +0.36 | +3.28% | 0.01 cr | 54.0% | ₹0 cr |
| 14 Aug '26 | 11.35 | 11.35 | 10.93 | 10.97 | −0.53 | −4.61% | 0.00 cr | 66.7% | ₹0 cr |
| 13 Aug '26 | 11.60 | 12.15 | 11.50 | 11.50 | −0.10 | −0.86% | 0.00 cr | 83.3% | ₹0 cr |
| 12 Aug '26 | 10.90 | 11.60 | 10.60 | 11.60 | +0.53 | +4.79% | 0.00 cr | 90.0% | ₹0 cr |
| 11 Aug '26 | 11.64 | 11.64 | 11.06 | 11.07 | −0.57 | −4.90% | 0.00 cr | 77.8% | ₹0 cr |
| 10 Aug '26 | 12.00 | 12.00 | 11.64 | 11.64 | −0.02 | −0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 12.00 | 12.00 | 11.66 | 11.66 | −0.61 | −4.97% | 0.00 cr | 54.2% | ₹0 cr |
| 06 Aug '26 | 11.16 | 12.27 | 11.11 | 12.27 | +0.58 | +4.96% | 0.00 cr | 68.0% | ₹0 cr |
| 05 Aug '26 | 11.75 | 11.75 | 11.69 | 11.69 | −0.61 | −4.96% | 0.00 cr | 65.0% | ₹0 cr |
| 04 Aug '26 | 12.00 | 12.30 | 11.58 | 12.30 | +0.12 | +0.99% | 0.00 cr | 76.5% | ₹0 cr |
| 03 Aug '26 | 12.18 | 12.18 | 12.00 | 12.18 | +0.58 | +5.00% | 0.00 cr | 90.0% | ₹0 cr |
| 31 Jul '26 | 11.50 | 11.60 | 11.50 | 11.60 | +0.55 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 11.36 | 11.36 | 11.05 | 11.05 | +0.23 | +2.13% | 0.00 cr | 94.1% | ₹0 cr |
| 29 Jul '26 | 9.82 | 10.82 | 9.80 | 10.82 | +0.51 | +4.95% | 0.00 cr | 79.0% | ₹0 cr |
| 28 Jul '26 | 10.40 | 10.40 | 10.31 | 10.31 | −0.54 | −4.98% | 0.00 cr | 81.8% | ₹0 cr |
| 27 Jul '26 | 10.90 | 11.00 | 10.84 | 10.85 | −0.56 | −4.91% | 0.00 cr | 86.7% | ₹0 cr |
| 24 Jul '26 | 11.41 | 11.42 | 11.41 | 11.41 | −0.60 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 12.64 | 12.64 | 12.01 | 12.01 | −0.63 | −4.98% | 0.00 cr | 92.9% | ₹0 cr |
| 22 Jul '26 | 12.65 | 12.65 | 12.64 | 12.64 | −0.66 | −4.96% | 0.00 cr | 76.9% | ₹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.
