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 | 11.86 | 11.86 | 10.66 | 11.78 | +0.03 | +0.26% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 11.50 | 11.75 | 11.50 | 11.75 | +0.25 | +2.17% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 11.50 | 11.78 | 10.91 | 11.50 | −0.29 | −2.46% | 0.00 cr | 98.0% | ₹0 cr |
| 01 Sep '26 | 12.75 | 12.75 | 11.05 | 11.79 | −0.88 | −6.95% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 12.55 | 12.70 | 12.42 | 12.67 | +0.37 | +3.01% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 11.85 | 12.40 | 11.85 | 12.30 | +0.62 | +5.31% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 12.14 | 12.44 | 11.09 | 11.68 | −0.71 | −5.73% | 0.00 cr | 53.0% | ₹0 cr |
| 26 Aug '26 | 12.00 | 12.64 | 11.51 | 12.39 | +0.39 | +3.25% | 0.00 cr | 68.7% | ₹0 cr |
| 25 Aug '26 | 12.00 | 12.39 | 11.50 | 12.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 12.36 | 12.69 | 11.22 | 12.00 | +0.20 | +1.69% | 0.00 cr | 97.5% | ₹0 cr |
| 21 Aug '26 | 11.65 | 12.39 | 11.26 | 11.80 | +0.15 | +1.29% | 0.00 cr | 82.2% | ₹0 cr |
| 20 Aug '26 | 12.05 | 12.69 | 10.90 | 11.65 | −0.42 | −3.48% | 0.00 cr | 78.5% | ₹0 cr |
| 19 Aug '26 | 12.72 | 12.72 | 12.01 | 12.07 | −0.57 | −4.51% | 0.00 cr | 90.3% | ₹0 cr |
| 18 Aug '26 | 12.22 | 12.70 | 12.15 | 12.64 | +0.48 | +3.95% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 12.85 | 13.23 | 11.20 | 12.16 | −0.48 | −3.80% | 0.00 cr | 82.2% | ₹0 cr |
| 14 Aug '26 | 15.76 | 15.76 | 12.25 | 12.64 | −2.28 | −15.28% | 0.01 cr | 67.6% | ₹0 cr |
| 13 Aug '26 | 15.50 | 15.97 | 14.50 | 14.92 | −0.01 | −0.07% | 0.00 cr | 98.0% | ₹0 cr |
| 12 Aug '26 | 15.27 | 15.27 | 14.92 | 14.93 | +0.15 | +1.01% | 0.00 cr | 68.2% | ₹0 cr |
| 11 Aug '26 | 15.55 | 15.55 | 14.18 | 14.78 | −0.91 | −5.80% | 0.00 cr | 82.9% | ₹0 cr |
| 10 Aug '26 | 15.85 | 16.45 | 14.99 | 15.69 | +0.59 | +3.91% | 0.00 cr | 96.1% | ₹0 cr |
| 07 Aug '26 | 16.60 | 16.60 | 15.00 | 15.10 | −0.81 | −5.09% | 0.00 cr | 96.3% | ₹0 cr |
| 06 Aug '26 | 15.99 | 16.47 | 15.08 | 15.91 | +0.83 | +5.50% | 0.00 cr | 91.1% | ₹0 cr |
| 05 Aug '26 | 15.22 | 15.92 | 14.76 | 15.08 | +0.06 | +0.40% | 0.00 cr | 99.8% | ₹0 cr |
| 04 Aug '26 | 15.99 | 15.99 | 14.75 | 15.02 | −0.52 | −3.35% | 0.00 cr | 91.7% | ₹0 cr |
| 03 Aug '26 | 16.20 | 16.20 | 14.70 | 15.54 | −0.34 | −2.14% | 0.00 cr | 97.7% | ₹0 cr |
| 31 Jul '26 | 15.55 | 15.99 | 15.35 | 15.88 | +0.83 | +5.51% | 0.00 cr | 99.3% | ₹0 cr |
| 30 Jul '26 | 15.50 | 15.50 | 14.90 | 15.05 | −0.36 | −2.34% | 0.00 cr | 55.6% | ₹0 cr |
| 29 Jul '26 | 15.39 | 15.69 | 14.93 | 15.41 | +0.30 | +1.99% | 0.00 cr | 74.4% | ₹0 cr |
| 28 Jul '26 | 16.71 | 17.72 | 15.00 | 15.11 | −1.38 | −8.37% | 0.00 cr | 94.2% | ₹0 cr |
| 27 Jul '26 | 15.50 | 18.10 | 15.50 | 16.49 | +0.90 | +5.77% | 0.00 cr | 88.8% | ₹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.
