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 | 12.95 | 12.95 | 12.00 | 12.65 | +0.27 | +2.18% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 11.66 | 12.39 | 11.66 | 12.38 | +0.48 | +4.03% | 0.00 cr | 72.6% | ₹0 cr |
| 02 Sep '26 | 12.70 | 12.73 | 11.84 | 11.90 | −0.23 | −1.90% | 0.00 cr | 83.5% | ₹0 cr |
| 01 Sep '26 | 12.18 | 12.18 | 11.62 | 12.13 | +0.53 | +4.57% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 11.60 | 11.60 | 11.07 | 11.60 | +0.55 | +4.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 11.10 | 11.13 | 11.05 | 11.05 | +0.45 | +4.25% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 10.85 | 11.17 | 10.60 | 10.60 | −0.21 | −1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 11.14 | 11.26 | 10.64 | 10.81 | −0.33 | −2.96% | 0.00 cr | 99.7% | ₹0 cr |
| 25 Aug '26 | 11.72 | 12.30 | 11.14 | 11.14 | −0.58 | −4.95% | 0.01 cr | 67.8% | ₹0 cr |
| 24 Aug '26 | 11.72 | 11.72 | 10.62 | 11.72 | +0.55 | +4.92% | 0.00 cr | 71.3% | ₹0 cr |
| 21 Aug '26 | 11.75 | 11.75 | 11.17 | 11.17 | −0.58 | −4.94% | 0.00 cr | 73.7% | ₹0 cr |
| 20 Aug '26 | 11.12 | 11.76 | 11.10 | 11.75 | +0.07 | +0.60% | 0.00 cr | 80.9% | ₹0 cr |
| 19 Aug '26 | 11.80 | 11.80 | 11.21 | 11.68 | −0.12 | −1.02% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 11.80 | 11.80 | 11.50 | 11.80 | +0.00 | +0.00% | 0.00 cr | 98.3% | ₹0 cr |
| 17 Aug '26 | 11.54 | 11.80 | 11.03 | 11.80 | +0.26 | +2.25% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 11.99 | 11.99 | 11.54 | 11.54 | −0.60 | −4.94% | 0.00 cr | 96.3% | ₹0 cr |
| 13 Aug '26 | 11.85 | 12.26 | 11.28 | 12.14 | +0.27 | +2.27% | 0.00 cr | 90.4% | ₹0 cr |
| 12 Aug '26 | 11.49 | 11.96 | 11.45 | 11.87 | +0.37 | +3.22% | 0.00 cr | 89.8% | ₹0 cr |
| 11 Aug '26 | 11.41 | 11.52 | 10.96 | 11.50 | +0.50 | +4.55% | 0.00 cr | 86.8% | ₹0 cr |
| 10 Aug '26 | 11.98 | 11.98 | 10.90 | 11.00 | −0.41 | −3.59% | 0.00 cr | 77.4% | ₹0 cr |
| 07 Aug '26 | 11.41 | 11.41 | 10.56 | 11.41 | +0.54 | +4.97% | 0.00 cr | 95.6% | ₹0 cr |
| 06 Aug '26 | 11.90 | 11.90 | 10.85 | 10.87 | −0.47 | −4.14% | 0.00 cr | 65.2% | ₹0 cr |
| 05 Aug '26 | 11.79 | 11.79 | 10.90 | 11.34 | +0.05 | +0.44% | 0.00 cr | 99.8% | ₹0 cr |
| 04 Aug '26 | 11.15 | 11.30 | 10.79 | 11.29 | +0.50 | +4.63% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 11.17 | 11.17 | 10.15 | 10.79 | +0.15 | +1.41% | 0.00 cr | 62.5% | ₹0 cr |
| 31 Jul '26 | 11.01 | 11.44 | 10.56 | 10.64 | −0.37 | −3.36% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 11.45 | 11.67 | 11.00 | 11.01 | −0.49 | −4.26% | 0.00 cr | 95.4% | ₹0 cr |
| 29 Jul '26 | 11.87 | 11.87 | 11.49 | 11.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 12.40 | 12.40 | 11.42 | 11.50 | −0.51 | −4.25% | 0.00 cr | 83.4% | ₹0 cr |
| 27 Jul '26 | 12.41 | 12.62 | 12.01 | 12.01 | −0.34 | −2.75% | 0.00 cr | 99.8% | ₹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.
