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 | 11.49 | 11.49 | 10.45 | 10.48 | −0.51 | −4.64% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 10.02 | 10.99 | 10.02 | 10.99 | +0.52 | +4.97% | 0.00 cr | 86.0% | ₹0 cr |
| 02 Sep '26 | 11.55 | 11.55 | 10.45 | 10.47 | −0.53 | −4.82% | 0.01 cr | 96.0% | ₹0 cr |
| 01 Sep '26 | 11.00 | 11.00 | 10.03 | 11.00 | +0.52 | +4.96% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 10.55 | 10.55 | 9.80 | 10.48 | +0.43 | +4.28% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 10.85 | 10.85 | 9.97 | 10.05 | −0.44 | −4.19% | 0.00 cr | 95.1% | ₹0 cr |
| 27 Aug '26 | 10.43 | 11.42 | 10.43 | 10.49 | −0.48 | −4.38% | 0.00 cr | 95.4% | ₹0 cr |
| 26 Aug '26 | 10.50 | 10.97 | 10.49 | 10.97 | +0.47 | +4.48% | 0.00 cr | 97.1% | ₹0 cr |
| 25 Aug '26 | 10.47 | 11.55 | 10.47 | 10.50 | −0.52 | −4.72% | 0.00 cr | 96.7% | ₹0 cr |
| 24 Aug '26 | 11.99 | 12.15 | 11.02 | 11.02 | −0.57 | −4.92% | 0.00 cr | 89.5% | ₹0 cr |
| 21 Aug '26 | 11.59 | 11.59 | 11.59 | 11.59 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 11.59 | 11.59 | 11.59 | 11.59 | +0.50 | +4.51% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 10.90 | 11.12 | 10.81 | 11.09 | −0.28 | −2.46% | 0.00 cr | 61.5% | ₹0 cr |
| 18 Aug '26 | 11.01 | 11.59 | 11.00 | 11.37 | −0.20 | −1.73% | 0.00 cr | 85.0% | ₹0 cr |
| 17 Aug '26 | 10.99 | 11.80 | 10.96 | 11.57 | +0.04 | +0.35% | 0.00 cr | 99.6% | ₹0 cr |
| 14 Aug '26 | 11.05 | 11.54 | 10.95 | 11.53 | +0.43 | +3.87% | 0.00 cr | 99.6% | ₹0 cr |
| 13 Aug '26 | 11.40 | 11.40 | 11.10 | 11.10 | −0.58 | −4.97% | 0.00 cr | 99.5% | ₹0 cr |
| 12 Aug '26 | 11.93 | 11.93 | 11.68 | 11.68 | −0.61 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 12.54 | 13.08 | 11.95 | 12.29 | −0.19 | −1.52% | 0.00 cr | 93.9% | ₹0 cr |
| 10 Aug '26 | 11.94 | 12.88 | 11.92 | 12.48 | +0.04 | +0.32% | 0.00 cr | 56.2% | ₹0 cr |
| 07 Aug '26 | 13.07 | 13.07 | 11.83 | 12.44 | −0.01 | −0.08% | 0.00 cr | 71.6% | ₹0 cr |
| 06 Aug '26 | 12.34 | 12.45 | 12.34 | 12.45 | +0.45 | +3.75% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 12.00 | 12.00 | 12.00 | 12.00 | −0.03 | −0.25% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 12.04 | 12.49 | 12.03 | 12.03 | −0.57 | −4.52% | 0.00 cr | 50.0% | ₹0 cr |
| 03 Aug '26 | 12.50 | 12.60 | 12.50 | 12.60 | +0.10 | +0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 12.79 | 12.79 | 12.22 | 12.50 | −0.09 | −0.71% | 0.00 cr | 95.9% | ₹0 cr |
| 30 Jul '26 | 13.40 | 13.40 | 12.53 | 12.59 | −0.53 | −4.04% | 0.00 cr | 53.7% | ₹0 cr |
| 29 Jul '26 | 13.80 | 14.38 | 13.11 | 13.12 | −0.68 | −4.93% | 0.00 cr | 70.8% | ₹0 cr |
| 28 Jul '26 | 12.61 | 13.90 | 12.61 | 13.80 | +0.53 | +3.99% | 0.00 cr | 95.8% | ₹0 cr |
| 27 Jul '26 | 13.96 | 13.96 | 13.27 | 13.27 | −0.69 | −4.94% | 0.00 cr | 100.0% | ₹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.
