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 | 11.24 | 11.74 | 11.24 | 11.52 | +0.05 | +0.44% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 11.28 | 11.50 | 11.01 | 11.47 | +0.19 | +1.68% | 0.00 cr | 97.4% | ₹0 cr |
| 02 Sep '26 | 12.42 | 12.42 | 10.35 | 11.28 | −0.40 | −3.42% | 0.01 cr | 89.0% | ₹0 cr |
| 01 Sep '26 | 12.98 | 12.98 | 11.25 | 11.68 | −0.97 | −7.67% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 13.25 | 13.43 | 12.00 | 12.65 | −0.29 | −2.24% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 12.89 | 13.44 | 12.30 | 12.94 | +0.74 | +6.07% | 0.00 cr | 59.0% | ₹0 cr |
| 27 Aug '26 | 11.36 | 12.49 | 11.36 | 12.20 | +0.58 | +4.99% | 0.01 cr | 94.0% | ₹0 cr |
| 26 Aug '26 | 12.20 | 12.20 | 11.10 | 11.62 | −0.58 | −4.75% | 0.00 cr | 85.7% | ₹0 cr |
| 25 Aug '26 | 12.20 | 12.20 | 12.00 | 12.20 | −0.01 | −0.08% | 0.00 cr | 99.0% | ₹0 cr |
| 24 Aug '26 | 12.80 | 12.80 | 12.10 | 12.21 | −0.57 | −4.46% | 0.01 cr | 98.6% | ₹0 cr |
| 21 Aug '26 | 12.90 | 12.90 | 12.33 | 12.78 | +0.03 | +0.24% | 0.01 cr | 99.8% | ₹0 cr |
| 20 Aug '26 | 13.40 | 13.45 | 12.52 | 12.75 | −0.40 | −3.04% | 0.00 cr | 91.4% | ₹0 cr |
| 19 Aug '26 | 13.17 | 13.58 | 13.11 | 13.15 | −0.36 | −2.66% | 0.00 cr | 95.3% | ₹0 cr |
| 18 Aug '26 | 13.94 | 13.94 | 13.02 | 13.51 | −0.08 | −0.59% | 0.00 cr | 60.1% | ₹0 cr |
| 17 Aug '26 | 13.99 | 14.00 | 13.00 | 13.59 | +0.18 | +1.34% | 0.01 cr | 94.0% | ₹0 cr |
| 14 Aug '26 | 14.34 | 14.34 | 13.00 | 13.41 | −0.49 | −3.53% | 0.00 cr | 71.5% | ₹0 cr |
| 13 Aug '26 | 14.85 | 14.86 | 13.80 | 13.90 | −0.60 | −4.14% | 0.00 cr | 95.7% | ₹0 cr |
| 12 Aug '26 | 14.99 | 14.99 | 14.00 | 14.50 | −0.22 | −1.49% | 0.00 cr | 72.2% | ₹0 cr |
| 11 Aug '26 | 15.40 | 16.00 | 14.70 | 14.72 | −0.38 | −2.52% | 0.00 cr | 82.4% | ₹0 cr |
| 10 Aug '26 | 15.07 | 15.38 | 15.07 | 15.10 | +0.10 | +0.67% | 0.00 cr | 93.4% | ₹0 cr |
| 07 Aug '26 | 15.90 | 15.90 | 14.74 | 15.00 | +0.13 | +0.87% | 0.00 cr | 69.8% | ₹0 cr |
| 06 Aug '26 | 14.85 | 14.95 | 13.60 | 14.87 | −0.11 | −0.73% | 0.00 cr | 79.7% | ₹0 cr |
| 05 Aug '26 | 15.44 | 15.44 | 14.61 | 14.98 | +0.00 | +0.00% | 0.00 cr | 88.1% | ₹0 cr |
| 04 Aug '26 | 15.30 | 15.30 | 14.50 | 14.98 | −0.22 | −1.45% | 0.00 cr | 91.0% | ₹0 cr |
| 03 Aug '26 | 15.01 | 15.89 | 14.76 | 15.20 | −0.30 | −1.94% | 0.00 cr | 71.8% | ₹0 cr |
| 31 Jul '26 | 15.85 | 15.85 | 15.00 | 15.50 | +0.10 | +0.65% | 0.00 cr | 97.9% | ₹0 cr |
| 30 Jul '26 | 15.40 | 15.79 | 14.21 | 15.40 | +0.09 | +0.59% | 0.00 cr | 87.8% | ₹0 cr |
| 29 Jul '26 | 16.30 | 16.30 | 15.17 | 15.31 | −0.17 | −1.10% | 0.00 cr | 98.0% | ₹0 cr |
| 28 Jul '26 | 15.19 | 15.89 | 15.05 | 15.48 | +0.09 | +0.58% | 0.00 cr | 52.1% | ₹0 cr |
| 27 Jul '26 | 14.70 | 16.49 | 14.70 | 15.39 | +0.33 | +2.19% | 0.00 cr | 97.6% | ₹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.
