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 | 11.62 | 11.62 | 11.62 | 11.62 | +0.22 | +1.93% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 11.32 | 11.40 | 11.31 | 11.40 | −0.14 | −1.21% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 11.54 | 11.54 | 11.54 | 11.54 | −0.23 | −1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 11.77 | 11.77 | 11.77 | 11.77 | −0.24 | −2.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 12.01 | 12.01 | 12.01 | 12.01 | −0.24 | −1.96% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 12.50 | 12.70 | 12.25 | 12.25 | −0.25 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 12.45 | 12.70 | 12.45 | 12.50 | −0.20 | −1.57% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 12.22 | 12.70 | 12.22 | 12.70 | +0.24 | +1.93% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 12.46 | 12.46 | 12.46 | 12.46 | −0.25 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 12.94 | 12.94 | 12.69 | 12.71 | −0.23 | −1.78% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 12.94 | 12.94 | 12.94 | 12.94 | −0.26 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 13.20 | 13.20 | 13.20 | 13.20 | −0.26 | −1.93% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 13.46 | 13.50 | 13.46 | 13.46 | −0.27 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 14.28 | 14.28 | 13.73 | 13.73 | −0.27 | −1.93% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 13.94 | 14.21 | 13.67 | 14.00 | +0.06 | +0.43% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 14.21 | 14.21 | 13.94 | 13.94 | +0.00 | +0.00% | 0.01 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 13.67 | 13.94 | 13.40 | 13.94 | +0.27 | +1.98% | 0.02 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 13.67 | 13.67 | 13.67 | 13.67 | −0.27 | −1.94% | 0.01 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 13.94 | 13.94 | 13.94 | 13.94 | −0.28 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 14.80 | 14.80 | 14.22 | 14.22 | −0.29 | −2.00% | 0.01 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 13.95 | 14.51 | 13.95 | 14.51 | +0.28 | +1.97% | 0.03 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 14.23 | 14.23 | 14.23 | 14.23 | −0.29 | −2.00% | 0.01 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 14.52 | 14.52 | 14.52 | 14.52 | −0.29 | −1.96% | 0.01 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 16.10 | 16.10 | 14.63 | 14.81 | −0.58 | −3.77% | 0.03 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 15.38 | 15.39 | 14.10 | 15.39 | +0.73 | +4.98% | 0.03 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 14.45 | 14.66 | 14.03 | 14.66 | +0.69 | +4.94% | 0.05 cr | 100.0% | ₹1 cr |
| 30 Jul '26 | 13.97 | 13.97 | 13.91 | 13.97 | +0.66 | +4.96% | 0.03 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 13.31 | 13.31 | 12.93 | 13.31 | +0.63 | +4.97% | 0.07 cr | 100.0% | ₹1 cr |
| 28 Jul '26 | 12.68 | 12.68 | 12.68 | 12.68 | +0.60 | +4.97% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 12.08 | 12.08 | 11.74 | 12.08 | +0.57 | +4.95% | 0.04 cr | 100.0% | ₹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.
