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 | 12.37 | 12.88 | 12.28 | 12.61 | −0.01 | −0.08% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 11.98 | 13.47 | 11.20 | 12.62 | +0.82 | +6.95% | 0.00 cr | 75.7% | ₹0 cr |
| 02 Sep '26 | 11.85 | 11.85 | 11.60 | 11.80 | −0.05 | −0.42% | 0.00 cr | 81.9% | ₹0 cr |
| 01 Sep '26 | 11.83 | 12.38 | 11.42 | 11.85 | +0.44 | +3.86% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 12.48 | 12.83 | 11.18 | 11.41 | −1.39 | −10.86% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 12.50 | 13.20 | 12.50 | 12.80 | +0.60 | +4.92% | 0.00 cr | 89.3% | ₹0 cr |
| 27 Aug '26 | 11.48 | 13.50 | 11.48 | 12.20 | +0.82 | +7.21% | 0.00 cr | 84.8% | ₹0 cr |
| 26 Aug '26 | 11.44 | 11.47 | 11.38 | 11.38 | +0.24 | +2.15% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 11.98 | 11.98 | 10.71 | 11.14 | −0.65 | −5.51% | 0.00 cr | 92.4% | ₹0 cr |
| 24 Aug '26 | 11.50 | 11.95 | 11.48 | 11.79 | −0.46 | −3.76% | 0.00 cr | 71.3% | ₹0 cr |
| 21 Aug '26 | 11.50 | 12.90 | 11.10 | 12.25 | +0.78 | +6.80% | 0.00 cr | 77.9% | ₹0 cr |
| 20 Aug '26 | 11.91 | 11.91 | 10.71 | 11.47 | +0.12 | +1.06% | 0.00 cr | 87.8% | ₹0 cr |
| 19 Aug '26 | 11.92 | 11.92 | 11.16 | 11.35 | −0.73 | −6.04% | 0.00 cr | 75.0% | ₹0 cr |
| 18 Aug '26 | 11.72 | 12.15 | 11.71 | 12.08 | +0.21 | +1.77% | 0.00 cr | 95.0% | ₹0 cr |
| 17 Aug '26 | 11.75 | 11.99 | 11.51 | 11.87 | −0.17 | −1.41% | 0.00 cr | 73.2% | ₹0 cr |
| 14 Aug '26 | 10.52 | 12.52 | 10.52 | 12.04 | +0.40 | +3.44% | 0.00 cr | 66.4% | ₹0 cr |
| 13 Aug '26 | 11.71 | 11.99 | 11.38 | 11.64 | +0.07 | +0.61% | 0.00 cr | 59.1% | ₹0 cr |
| 12 Aug '26 | 12.07 | 12.07 | 11.56 | 11.57 | −0.50 | −4.14% | 0.00 cr | 47.1% | ₹0 cr |
| 11 Aug '26 | 12.29 | 12.29 | 11.76 | 12.07 | +0.07 | +0.58% | 0.00 cr | 98.5% | ₹0 cr |
| 10 Aug '26 | 11.51 | 12.07 | 11.51 | 12.00 | +0.45 | +3.90% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 11.56 | 12.25 | 11.55 | 11.55 | −0.32 | −2.70% | 0.00 cr | 88.6% | ₹0 cr |
| 06 Aug '26 | 11.85 | 12.48 | 11.15 | 11.87 | +0.02 | +0.17% | 0.00 cr | 88.4% | ₹0 cr |
| 05 Aug '26 | 12.40 | 12.40 | 11.80 | 11.85 | −0.59 | −4.74% | 0.00 cr | 93.1% | ₹0 cr |
| 04 Aug '26 | 12.29 | 12.76 | 11.55 | 12.44 | −0.12 | −0.96% | 0.00 cr | 72.5% | ₹0 cr |
| 03 Aug '26 | 12.00 | 13.01 | 11.76 | 12.56 | +0.56 | +4.67% | 0.00 cr | 73.3% | ₹0 cr |
| 31 Jul '26 | 12.25 | 12.25 | 12.00 | 12.00 | −0.03 | −0.25% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 12.25 | 12.25 | 12.00 | 12.03 | +0.03 | +0.25% | 0.00 cr | 99.7% | ₹0 cr |
| 29 Jul '26 | 11.76 | 14.40 | 11.76 | 12.00 | −0.06 | −0.50% | 0.00 cr | 61.0% | ₹0 cr |
| 28 Jul '26 | 12.46 | 12.74 | 11.70 | 12.06 | −0.68 | −5.34% | 0.00 cr | 81.0% | ₹0 cr |
| 27 Jul '26 | 12.74 | 12.74 | 12.07 | 12.74 | −0.20 | −1.55% | 0.00 cr | 99.4% | ₹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.
