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 | 11.03 | 11.74 | 11.03 | 11.50 | +0.30 | +2.68% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 11.21 | 11.85 | 11.20 | 11.20 | −0.04 | −0.36% | 0.00 cr | 97.0% | ₹0 cr |
| 02 Sep '26 | 11.84 | 11.90 | 11.20 | 11.24 | −0.26 | −2.26% | 0.00 cr | 90.9% | ₹0 cr |
| 01 Sep '26 | 11.80 | 11.80 | 11.20 | 11.50 | +0.25 | +2.22% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 12.23 | 12.23 | 11.20 | 11.25 | −0.65 | −5.46% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 11.03 | 12.10 | 11.03 | 11.90 | +0.19 | +1.62% | 0.00 cr | 91.4% | ₹0 cr |
| 27 Aug '26 | 11.90 | 11.90 | 11.00 | 11.71 | −0.19 | −1.60% | 0.00 cr | 80.4% | ₹0 cr |
| 26 Aug '26 | 11.74 | 11.94 | 11.66 | 11.90 | −0.09 | −0.75% | 0.00 cr | 91.2% | ₹0 cr |
| 25 Aug '26 | 12.78 | 12.78 | 11.66 | 11.99 | −0.01 | −0.08% | 0.00 cr | 77.7% | ₹0 cr |
| 24 Aug '26 | 12.17 | 12.25 | 11.65 | 12.00 | −0.14 | −1.15% | 0.00 cr | 78.6% | ₹0 cr |
| 21 Aug '26 | 11.56 | 12.34 | 11.56 | 12.14 | +0.48 | +4.12% | 0.00 cr | 59.3% | ₹0 cr |
| 20 Aug '26 | 12.99 | 12.99 | 11.55 | 11.66 | −0.19 | −1.60% | 0.00 cr | 71.5% | ₹0 cr |
| 19 Aug '26 | 11.60 | 12.00 | 11.60 | 11.85 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 11.66 | 12.35 | 11.66 | 11.85 | −0.19 | −1.58% | 0.00 cr | 60.5% | ₹0 cr |
| 17 Aug '26 | 11.65 | 12.47 | 11.65 | 12.04 | +0.15 | +1.26% | 0.00 cr | 87.5% | ₹0 cr |
| 14 Aug '26 | 12.00 | 12.60 | 11.68 | 11.89 | −0.30 | −2.46% | 0.00 cr | 99.8% | ₹0 cr |
| 13 Aug '26 | 12.49 | 12.49 | 11.79 | 12.19 | −0.16 | −1.30% | 0.00 cr | 95.1% | ₹0 cr |
| 12 Aug '26 | 12.46 | 12.50 | 12.15 | 12.35 | −0.11 | −0.88% | 0.00 cr | 92.0% | ₹0 cr |
| 11 Aug '26 | 12.77 | 12.77 | 12.25 | 12.46 | −0.04 | −0.32% | 0.00 cr | 90.4% | ₹0 cr |
| 10 Aug '26 | 12.84 | 12.84 | 12.16 | 12.50 | −0.09 | −0.71% | 0.00 cr | 93.3% | ₹0 cr |
| 07 Aug '26 | 12.09 | 13.25 | 12.09 | 12.59 | −0.13 | −1.02% | 0.00 cr | 60.5% | ₹0 cr |
| 06 Aug '26 | 12.40 | 13.00 | 12.07 | 12.72 | +0.65 | +5.39% | 0.00 cr | 42.1% | ₹0 cr |
| 05 Aug '26 | 12.02 | 12.35 | 12.00 | 12.07 | −0.06 | −0.49% | 0.00 cr | 94.3% | ₹0 cr |
| 04 Aug '26 | 12.32 | 12.44 | 11.90 | 12.13 | −0.25 | −2.02% | 0.00 cr | 90.5% | ₹0 cr |
| 03 Aug '26 | 12.40 | 12.59 | 12.21 | 12.38 | −0.21 | −1.67% | 0.00 cr | 86.0% | ₹0 cr |
| 31 Jul '26 | 12.44 | 12.74 | 12.05 | 12.59 | −0.17 | −1.33% | 0.00 cr | 98.1% | ₹0 cr |
| 30 Jul '26 | 12.42 | 12.79 | 12.15 | 12.76 | +0.24 | +1.92% | 0.00 cr | 79.8% | ₹0 cr |
| 29 Jul '26 | 12.11 | 12.80 | 12.11 | 12.52 | +0.41 | +3.39% | 0.00 cr | 69.3% | ₹0 cr |
| 28 Jul '26 | 12.02 | 12.23 | 12.02 | 12.11 | +0.00 | +0.00% | 0.00 cr | 84.9% | ₹0 cr |
| 27 Jul '26 | 12.26 | 12.38 | 11.97 | 12.11 | −0.28 | −2.26% | 0.00 cr | 93.4% | ₹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.
