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 | 12.60 | 13.39 | 12.60 | 12.90 | +0.22 | +1.74% | 0.06 cr | — | ₹1 cr |
| 03 Sep '26 | 12.25 | 13.20 | 12.25 | 12.68 | +0.57 | +4.71% | 0.17 cr | 71.1% | ₹2 cr |
| 02 Sep '26 | 12.24 | 12.60 | 12.00 | 12.11 | +0.03 | +0.25% | 0.22 cr | 69.4% | ₹3 cr |
| 01 Sep '26 | 11.10 | 12.35 | 11.10 | 12.08 | +1.36 | +12.69% | 0.45 cr | — | ₹5 cr |
| 31 Aug '26 | 10.47 | 11.00 | 10.00 | 10.72 | +0.33 | +3.18% | 0.12 cr | — | ₹1 cr |
| 28 Aug '26 | 10.48 | 10.53 | 10.26 | 10.39 | +0.08 | +0.78% | 0.03 cr | 73.2% | ₹0 cr |
| 27 Aug '26 | 10.02 | 10.75 | 10.00 | 10.31 | +0.11 | +1.08% | 0.05 cr | 55.3% | ₹1 cr |
| 26 Aug '26 | 9.38 | 10.27 | 9.38 | 10.20 | +0.68 | +7.14% | 0.07 cr | 66.2% | ₹1 cr |
| 25 Aug '26 | 9.86 | 9.86 | 9.50 | 9.52 | −0.15 | −1.55% | 0.06 cr | 79.1% | ₹1 cr |
| 24 Aug '26 | 9.86 | 9.86 | 9.60 | 9.67 | −0.19 | −1.93% | 0.06 cr | 79.9% | ₹1 cr |
| 21 Aug '26 | 9.66 | 10.09 | 9.66 | 9.86 | −0.05 | −0.50% | 0.04 cr | 78.4% | ₹0 cr |
| 20 Aug '26 | 10.29 | 10.29 | 9.57 | 9.91 | +0.01 | +0.10% | 0.05 cr | 83.5% | ₹0 cr |
| 19 Aug '26 | 10.40 | 10.40 | 9.80 | 9.90 | −0.27 | −2.65% | 0.11 cr | 81.1% | ₹1 cr |
| 18 Aug '26 | 10.50 | 10.50 | 9.93 | 10.17 | −0.11 | −1.07% | 0.04 cr | 61.6% | ₹0 cr |
| 17 Aug '26 | 9.87 | 10.45 | 9.87 | 10.28 | +0.12 | +1.18% | 0.04 cr | 70.0% | ₹0 cr |
| 14 Aug '26 | 10.01 | 10.30 | 9.82 | 10.16 | −0.21 | −2.03% | 0.14 cr | 73.9% | ₹1 cr |
| 13 Aug '26 | 10.00 | 10.59 | 9.50 | 10.37 | −0.17 | −1.61% | 0.14 cr | 58.5% | ₹1 cr |
| 12 Aug '26 | 12.39 | 12.79 | 10.11 | 10.54 | −1.82 | −14.72% | 0.37 cr | 69.7% | ₹4 cr |
| 11 Aug '26 | 11.83 | 12.60 | 11.22 | 12.36 | +0.53 | +4.48% | 0.14 cr | 66.8% | ₹2 cr |
| 10 Aug '26 | 10.31 | 12.10 | 10.31 | 11.83 | +1.12 | +10.46% | 0.21 cr | 72.7% | ₹2 cr |
| 07 Aug '26 | 10.69 | 11.50 | 10.33 | 10.71 | +0.35 | +3.38% | 0.09 cr | 64.3% | ₹1 cr |
| 06 Aug '26 | 10.37 | 10.76 | 10.06 | 10.36 | −0.04 | −0.38% | 0.10 cr | 73.5% | ₹1 cr |
| 05 Aug '26 | 10.54 | 10.99 | 9.51 | 10.40 | −0.14 | −1.33% | 0.18 cr | 77.0% | ₹2 cr |
| 04 Aug '26 | 11.30 | 11.69 | 9.51 | 10.54 | −1.23 | −10.45% | 0.57 cr | 64.5% | ₹6 cr |
| 03 Aug '26 | 12.99 | 12.99 | 11.11 | 11.77 | −0.85 | −6.74% | 0.16 cr | 72.6% | ₹2 cr |
| 31 Jul '26 | 12.80 | 12.95 | 12.48 | 12.62 | −0.12 | −0.94% | 0.04 cr | 77.8% | ₹1 cr |
| 30 Jul '26 | 12.85 | 12.94 | 12.30 | 12.74 | +0.13 | +1.03% | 0.03 cr | 84.7% | ₹0 cr |
| 29 Jul '26 | 13.14 | 13.14 | 11.64 | 12.61 | −0.29 | −2.25% | 0.04 cr | 75.1% | ₹1 cr |
| 28 Jul '26 | 13.13 | 13.40 | 12.80 | 12.90 | −0.21 | −1.60% | 0.04 cr | 81.1% | ₹0 cr |
| 27 Jul '26 | 13.70 | 13.70 | 13.00 | 13.11 | −0.36 | −2.67% | 0.04 cr | 86.6% | ₹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.
