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 | 12.00 | 12.15 | 11.51 | 12.15 | +0.27 | +2.27% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 12.19 | 12.19 | 11.87 | 11.88 | −0.26 | −2.14% | 0.00 cr | 73.6% | ₹0 cr |
| 02 Sep '26 | 11.93 | 12.15 | 11.92 | 12.14 | +0.19 | +1.59% | 0.00 cr | 92.7% | ₹0 cr |
| 01 Sep '26 | 11.65 | 12.09 | 11.65 | 11.95 | −0.05 | −0.42% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 11.75 | 12.05 | 11.51 | 12.00 | +0.44 | +3.81% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 10.77 | 11.85 | 10.77 | 11.56 | +0.38 | +3.40% | 0.00 cr | 95.9% | ₹0 cr |
| 27 Aug '26 | 11.48 | 11.48 | 10.20 | 11.18 | −0.31 | −2.70% | 0.00 cr | 88.6% | ₹0 cr |
| 26 Aug '26 | 11.20 | 11.50 | 10.75 | 11.49 | +0.60 | +5.51% | 0.02 cr | 81.9% | ₹0 cr |
| 25 Aug '26 | 10.50 | 11.49 | 10.49 | 10.89 | +0.67 | +6.56% | 0.00 cr | 85.8% | ₹0 cr |
| 24 Aug '26 | 9.97 | 10.50 | 9.77 | 10.22 | +0.22 | +2.20% | 0.00 cr | 86.8% | ₹0 cr |
| 21 Aug '26 | 10.09 | 10.30 | 9.87 | 10.00 | +0.25 | +2.56% | 0.00 cr | 95.3% | ₹0 cr |
| 20 Aug '26 | 10.25 | 10.25 | 9.51 | 9.75 | −0.51 | −4.97% | 0.06 cr | 99.6% | ₹1 cr |
| 19 Aug '26 | 10.27 | 10.27 | 9.86 | 10.26 | +0.40 | +4.06% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 10.29 | 10.29 | 8.82 | 9.86 | −0.12 | −1.20% | 0.00 cr | 61.9% | ₹0 cr |
| 17 Aug '26 | 11.00 | 11.19 | 9.66 | 9.98 | −1.12 | −10.09% | 0.00 cr | 63.3% | ₹0 cr |
| 14 Aug '26 | 11.08 | 11.49 | 10.25 | 11.10 | +0.02 | +0.18% | 0.00 cr | 91.3% | ₹0 cr |
| 13 Aug '26 | 10.70 | 11.20 | 10.60 | 11.08 | +0.55 | +5.22% | 0.00 cr | 96.5% | ₹0 cr |
| 12 Aug '26 | 9.96 | 10.75 | 9.96 | 10.53 | +0.76 | +7.78% | 0.00 cr | 83.1% | ₹0 cr |
| 11 Aug '26 | 10.10 | 10.10 | 9.77 | 9.77 | −0.08 | −0.81% | 0.00 cr | 95.2% | ₹0 cr |
| 10 Aug '26 | 9.86 | 10.20 | 9.50 | 9.85 | −0.01 | −0.10% | 0.00 cr | 91.7% | ₹0 cr |
| 07 Aug '26 | 9.90 | 9.90 | 9.41 | 9.86 | −0.05 | −0.50% | 0.00 cr | 96.7% | ₹0 cr |
| 06 Aug '26 | 9.97 | 9.97 | 9.41 | 9.91 | +0.39 | +4.10% | 0.00 cr | 77.0% | ₹0 cr |
| 05 Aug '26 | 9.97 | 9.97 | 9.50 | 9.52 | −0.07 | −0.73% | 0.00 cr | 98.5% | ₹0 cr |
| 04 Aug '26 | 9.97 | 10.00 | 9.53 | 9.59 | −0.06 | −0.62% | 0.00 cr | 83.3% | ₹0 cr |
| 03 Aug '26 | 10.88 | 10.88 | 9.60 | 9.65 | +0.40 | +4.32% | 0.00 cr | 55.5% | ₹0 cr |
| 31 Jul '26 | 9.70 | 9.95 | 8.50 | 9.25 | −0.45 | −4.64% | 0.00 cr | 80.0% | ₹0 cr |
| 30 Jul '26 | 10.18 | 10.18 | 9.63 | 9.70 | −0.31 | −3.10% | 0.00 cr | 95.2% | ₹0 cr |
| 29 Jul '26 | 9.60 | 10.65 | 9.60 | 10.01 | +0.13 | +1.32% | 0.00 cr | 83.8% | ₹0 cr |
| 28 Jul '26 | 9.61 | 9.96 | 9.61 | 9.88 | +0.10 | +1.02% | 0.00 cr | 55.2% | ₹0 cr |
| 27 Jul '26 | 9.71 | 9.99 | 9.63 | 9.78 | −0.22 | −2.20% | 0.00 cr | 75.9% | ₹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.
