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 | 12.16 | 12.50 | 12.00 | 12.37 | +0.14 | +1.14% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 12.09 | 12.30 | 12.06 | 12.23 | +0.20 | +1.66% | 0.00 cr | 87.0% | ₹0 cr |
| 02 Sep '26 | 12.25 | 12.37 | 12.00 | 12.03 | −0.17 | −1.39% | 0.00 cr | 87.4% | ₹0 cr |
| 01 Sep '26 | 12.05 | 12.38 | 12.05 | 12.20 | +0.12 | +0.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 12.50 | 12.50 | 12.00 | 12.08 | −0.04 | −0.33% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 12.30 | 12.44 | 12.04 | 12.12 | −0.16 | −1.30% | 0.00 cr | 77.7% | ₹0 cr |
| 27 Aug '26 | 12.34 | 12.35 | 12.05 | 12.28 | −0.02 | −0.16% | 0.00 cr | 74.2% | ₹0 cr |
| 26 Aug '26 | 12.59 | 12.59 | 11.57 | 12.30 | −0.01 | −0.08% | 0.00 cr | 77.3% | ₹0 cr |
| 25 Aug '26 | 12.41 | 12.65 | 12.20 | 12.31 | −0.17 | −1.36% | 0.00 cr | 81.5% | ₹0 cr |
| 24 Aug '26 | 12.58 | 12.69 | 12.23 | 12.48 | −0.11 | −0.87% | 0.00 cr | 73.3% | ₹0 cr |
| 21 Aug '26 | 12.70 | 12.70 | 12.25 | 12.59 | +0.00 | +0.00% | 0.00 cr | 62.5% | ₹0 cr |
| 20 Aug '26 | 12.65 | 12.65 | 12.12 | 12.59 | +0.19 | +1.53% | 0.00 cr | 87.7% | ₹0 cr |
| 19 Aug '26 | 12.12 | 12.70 | 12.11 | 12.40 | +0.23 | +1.89% | 0.00 cr | 97.1% | ₹0 cr |
| 18 Aug '26 | 12.60 | 12.60 | 12.07 | 12.17 | −0.20 | −1.62% | 0.00 cr | 79.1% | ₹0 cr |
| 17 Aug '26 | 12.60 | 12.60 | 12.15 | 12.37 | +0.02 | +0.16% | 0.00 cr | 93.0% | ₹0 cr |
| 14 Aug '26 | 12.38 | 12.50 | 12.06 | 12.35 | −0.03 | −0.24% | 0.00 cr | 93.6% | ₹0 cr |
| 13 Aug '26 | 12.39 | 12.39 | 12.15 | 12.38 | +0.18 | +1.48% | 0.00 cr | 79.7% | ₹0 cr |
| 12 Aug '26 | 12.69 | 12.69 | 11.96 | 12.20 | −0.26 | −2.09% | 0.00 cr | 76.3% | ₹0 cr |
| 11 Aug '26 | 12.25 | 12.60 | 12.25 | 12.46 | +0.18 | +1.47% | 0.00 cr | 81.0% | ₹0 cr |
| 10 Aug '26 | 12.38 | 12.57 | 12.20 | 12.28 | +0.09 | +0.74% | 0.00 cr | 98.0% | ₹0 cr |
| 07 Aug '26 | 12.05 | 12.39 | 12.05 | 12.19 | +0.03 | +0.25% | 0.00 cr | 89.0% | ₹0 cr |
| 06 Aug '26 | 12.40 | 12.40 | 12.12 | 12.16 | −0.08 | −0.65% | 0.00 cr | 96.0% | ₹0 cr |
| 05 Aug '26 | 12.02 | 12.29 | 12.02 | 12.24 | +0.10 | +0.82% | 0.00 cr | 82.5% | ₹0 cr |
| 04 Aug '26 | 12.11 | 12.36 | 12.07 | 12.14 | −0.12 | −0.98% | 0.00 cr | 70.8% | ₹0 cr |
| 03 Aug '26 | 12.40 | 12.40 | 12.04 | 12.26 | +0.22 | +1.83% | 0.00 cr | 83.5% | ₹0 cr |
| 31 Jul '26 | 12.20 | 12.20 | 11.96 | 12.04 | −0.24 | −1.95% | 0.00 cr | 91.0% | ₹0 cr |
| 30 Jul '26 | 12.30 | 12.67 | 12.25 | 12.28 | −0.19 | −1.52% | 0.00 cr | 75.6% | ₹0 cr |
| 29 Jul '26 | 12.75 | 12.75 | 11.96 | 12.47 | +0.05 | +0.40% | 0.00 cr | 79.9% | ₹0 cr |
| 28 Jul '26 | 12.65 | 12.75 | 12.30 | 12.42 | −0.23 | −1.82% | 0.00 cr | 78.1% | ₹0 cr |
| 27 Jul '26 | 12.90 | 12.90 | 12.42 | 12.65 | −0.05 | −0.39% | 0.00 cr | 75.8% | ₹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.
