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 | 11.74 | 11.75 | 11.17 | 11.58 | +0.21 | +1.85% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 11.71 | 11.71 | 11.20 | 11.37 | −0.34 | −2.90% | 0.02 cr | 82.1% | ₹0 cr |
| 02 Sep '26 | 12.20 | 12.20 | 11.60 | 11.71 | −0.50 | −4.10% | 0.02 cr | 81.1% | ₹0 cr |
| 01 Sep '26 | 12.65 | 12.80 | 11.81 | 12.21 | +0.00 | +0.00% | 0.02 cr | — | ₹0 cr |
| 31 Aug '26 | 11.45 | 12.21 | 11.33 | 12.21 | +0.58 | +4.99% | 0.02 cr | — | ₹0 cr |
| 28 Aug '26 | 11.42 | 11.80 | 11.25 | 11.63 | +0.14 | +1.22% | 0.02 cr | 66.8% | ₹0 cr |
| 27 Aug '26 | 11.13 | 11.55 | 11.13 | 11.49 | +0.10 | +0.88% | 0.03 cr | 69.0% | ₹0 cr |
| 26 Aug '26 | 11.93 | 11.93 | 11.34 | 11.39 | −0.54 | −4.53% | 0.05 cr | 82.8% | ₹1 cr |
| 25 Aug '26 | 12.25 | 12.46 | 11.85 | 11.93 | −0.54 | −4.33% | 0.05 cr | 80.6% | ₹1 cr |
| 24 Aug '26 | 12.60 | 13.00 | 12.21 | 12.47 | −0.31 | −2.43% | 0.03 cr | 87.1% | ₹0 cr |
| 21 Aug '26 | 12.70 | 13.10 | 12.70 | 12.78 | +0.00 | +0.00% | 0.01 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 12.97 | 13.14 | 12.52 | 12.78 | −0.35 | −2.67% | 0.03 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 13.17 | 13.36 | 13.03 | 13.13 | −0.10 | −0.76% | 0.01 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 13.30 | 13.69 | 13.01 | 13.23 | +0.05 | +0.38% | 0.02 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 13.44 | 13.70 | 13.10 | 13.18 | −0.22 | −1.64% | 0.02 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 13.80 | 13.80 | 13.25 | 13.40 | −0.40 | −2.90% | 0.01 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 13.95 | 13.95 | 13.25 | 13.80 | +0.39 | +2.91% | 0.04 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 13.37 | 13.67 | 13.30 | 13.41 | +0.04 | +0.30% | 0.02 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 13.55 | 13.80 | 13.06 | 13.37 | −0.28 | −2.05% | 0.02 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 13.80 | 13.85 | 13.55 | 13.65 | +0.41 | +3.10% | 0.02 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 12.82 | 13.33 | 12.82 | 13.24 | −0.19 | −1.41% | 0.02 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 13.70 | 13.75 | 13.31 | 13.43 | −0.35 | −2.54% | 0.02 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 13.67 | 13.95 | 13.40 | 13.78 | −0.04 | −0.29% | 0.02 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 13.90 | 14.20 | 13.60 | 13.82 | −0.08 | −0.58% | 0.02 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 13.80 | 14.00 | 13.70 | 13.90 | −0.01 | −0.07% | 0.02 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 14.17 | 14.19 | 13.66 | 13.91 | +0.35 | +2.58% | 0.04 cr | 100.0% | ₹1 cr |
| 30 Jul '26 | 12.90 | 13.56 | 12.33 | 13.56 | +0.64 | +4.95% | 0.04 cr | 100.0% | ₹1 cr |
| 29 Jul '26 | 13.30 | 13.37 | 12.71 | 12.92 | −0.45 | −3.37% | 0.07 cr | 100.0% | ₹1 cr |
| 28 Jul '26 | 14.00 | 14.34 | 13.31 | 13.37 | −0.62 | −4.43% | 0.04 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 14.43 | 14.57 | 13.85 | 13.99 | −0.58 | −3.98% | 0.04 cr | 100.0% | ₹1 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.
