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 | 11.75 | 12.45 | 11.75 | 12.37 | +0.31 | +2.57% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 11.75 | 12.49 | 11.75 | 12.06 | +0.59 | +5.14% | 0.00 cr | 93.0% | ₹0 cr |
| 02 Sep '26 | 10.98 | 11.60 | 10.50 | 11.47 | +0.88 | +8.31% | 0.00 cr | 88.1% | ₹0 cr |
| 01 Sep '26 | 11.55 | 11.55 | 10.10 | 10.59 | −0.74 | −6.53% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 11.25 | 11.41 | 10.50 | 11.33 | +0.14 | +1.25% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 11.80 | 11.80 | 10.25 | 11.19 | −0.11 | −0.97% | 0.00 cr | 76.2% | ₹0 cr |
| 27 Aug '26 | 11.75 | 11.75 | 11.05 | 11.30 | −0.19 | −1.65% | 0.00 cr | 88.6% | ₹0 cr |
| 26 Aug '26 | 11.00 | 11.75 | 11.00 | 11.49 | +0.15 | +1.32% | 0.00 cr | 97.4% | ₹0 cr |
| 25 Aug '26 | 11.91 | 12.00 | 11.10 | 11.34 | −0.46 | −3.90% | 0.00 cr | 93.0% | ₹0 cr |
| 24 Aug '26 | 12.19 | 12.19 | 11.16 | 11.80 | +0.07 | +0.60% | 0.00 cr | 71.9% | ₹0 cr |
| 21 Aug '26 | 11.50 | 12.20 | 11.50 | 11.73 | +0.02 | +0.17% | 0.00 cr | 94.4% | ₹0 cr |
| 20 Aug '26 | 11.76 | 12.17 | 11.50 | 11.71 | +0.06 | +0.52% | 0.00 cr | 42.0% | ₹0 cr |
| 19 Aug '26 | 11.55 | 12.00 | 11.50 | 11.65 | −0.05 | −0.43% | 0.00 cr | 93.9% | ₹0 cr |
| 18 Aug '26 | 11.74 | 12.20 | 11.40 | 11.70 | +0.30 | +2.63% | 0.00 cr | 40.2% | ₹0 cr |
| 17 Aug '26 | 11.50 | 12.50 | 11.05 | 11.40 | −0.59 | −4.92% | 0.00 cr | 76.6% | ₹0 cr |
| 14 Aug '26 | 12.25 | 12.25 | 11.94 | 11.99 | −0.09 | −0.75% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 11.50 | 12.45 | 11.50 | 12.08 | +0.26 | +2.20% | 0.00 cr | 91.8% | ₹0 cr |
| 12 Aug '26 | 12.20 | 12.20 | 11.51 | 11.82 | −0.31 | −2.56% | 0.00 cr | 99.8% | ₹0 cr |
| 11 Aug '26 | 12.09 | 12.44 | 11.50 | 12.13 | +0.13 | +1.08% | 0.00 cr | 87.1% | ₹0 cr |
| 10 Aug '26 | 12.13 | 12.40 | 11.53 | 12.00 | −0.14 | −1.15% | 0.00 cr | 89.7% | ₹0 cr |
| 07 Aug '26 | 12.50 | 12.50 | 12.01 | 12.14 | −0.19 | −1.54% | 0.00 cr | 91.0% | ₹0 cr |
| 06 Aug '26 | 12.40 | 12.50 | 12.01 | 12.33 | −0.07 | −0.56% | 0.00 cr | 65.5% | ₹0 cr |
| 05 Aug '26 | 12.50 | 12.50 | 12.17 | 12.40 | −0.10 | −0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 12.74 | 12.74 | 12.18 | 12.50 | +0.00 | +0.00% | 0.00 cr | 90.5% | ₹0 cr |
| 03 Aug '26 | 12.55 | 12.55 | 12.13 | 12.50 | −0.05 | −0.40% | 0.00 cr | 71.2% | ₹0 cr |
| 31 Jul '26 | 12.45 | 12.66 | 12.01 | 12.55 | +0.46 | +3.80% | 0.00 cr | 99.9% | ₹0 cr |
| 30 Jul '26 | 12.85 | 12.85 | 12.06 | 12.09 | −0.50 | −3.97% | 0.00 cr | 86.7% | ₹0 cr |
| 29 Jul '26 | 12.65 | 12.65 | 12.13 | 12.59 | +0.11 | +0.88% | 0.00 cr | 71.8% | ₹0 cr |
| 28 Jul '26 | 12.68 | 12.68 | 12.05 | 12.48 | −0.08 | −0.64% | 0.00 cr | 92.7% | ₹0 cr |
| 27 Jul '26 | 12.20 | 12.69 | 12.00 | 12.56 | +0.39 | +3.20% | 0.00 cr | 98.3% | ₹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.
