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 | 13.87 | 13.87 | 13.00 | 13.40 | −0.20 | −1.47% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 13.60 | 13.60 | 13.60 | 13.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 13.72 | 13.72 | 13.50 | 13.60 | −0.12 | −0.87% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 12.50 | 13.72 | 12.49 | 13.72 | +0.58 | +4.41% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 12.00 | 13.22 | 11.97 | 13.14 | +0.54 | +4.29% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 12.00 | 12.60 | 12.00 | 12.60 | +0.60 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 11.00 | 12.02 | 10.88 | 12.00 | +0.55 | +4.80% | 0.01 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 12.07 | 12.65 | 11.45 | 11.45 | −0.60 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 12.09 | 12.94 | 11.75 | 12.05 | −0.29 | −2.35% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 12.73 | 13.30 | 12.04 | 12.34 | −0.33 | −2.60% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 12.73 | 12.73 | 11.86 | 12.67 | +0.19 | +1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 11.86 | 12.48 | 11.86 | 12.48 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 12.62 | 12.62 | 11.88 | 12.48 | −0.02 | −0.16% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 12.00 | 12.50 | 12.00 | 12.50 | +0.50 | +4.17% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 12.00 | 12.00 | 12.00 | 12.00 | +0.35 | +3.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 11.00 | 11.65 | 10.61 | 11.65 | +0.55 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 11.50 | 11.56 | 10.46 | 11.10 | +0.09 | +0.82% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 10.99 | 11.55 | 10.99 | 11.01 | +0.01 | +0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 11.16 | 11.65 | 11.00 | 11.00 | −0.57 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 11.99 | 12.52 | 11.40 | 11.57 | −0.42 | −3.50% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 11.90 | 12.52 | 11.36 | 11.99 | +0.04 | +0.33% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 12.53 | 12.78 | 11.95 | 11.95 | −0.58 | −4.63% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 12.53 | 12.53 | 11.80 | 12.53 | +0.25 | +2.04% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 11.82 | 12.28 | 11.20 | 12.28 | +0.58 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 12.60 | 12.88 | 11.70 | 11.70 | −0.61 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 13.21 | 13.58 | 12.31 | 12.31 | −0.64 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 12.75 | 13.60 | 12.35 | 12.95 | −0.05 | −0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 12.70 | 13.32 | 12.70 | 13.00 | +0.30 | +2.36% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 12.48 | 13.10 | 12.45 | 12.70 | +0.22 | +1.76% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 12.35 | 12.71 | 11.68 | 12.48 | +0.25 | +2.04% | 0.00 cr | 97.5% | ₹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.
