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 | 11.58 | 11.58 | 11.02 | 11.29 | +0.13 | +1.16% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 11.44 | 11.44 | 11.11 | 11.16 | −0.21 | −1.85% | 0.00 cr | 71.6% | ₹0 cr |
| 02 Sep '26 | 11.50 | 11.50 | 11.01 | 11.37 | +0.10 | +0.89% | 0.00 cr | 82.7% | ₹0 cr |
| 01 Sep '26 | 10.90 | 11.40 | 10.90 | 11.27 | +0.14 | +1.26% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 11.59 | 11.59 | 11.10 | 11.13 | −0.16 | −1.42% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 11.67 | 11.67 | 11.23 | 11.29 | −0.24 | −2.08% | 0.00 cr | 81.2% | ₹0 cr |
| 27 Aug '26 | 11.31 | 11.67 | 11.31 | 11.53 | +0.23 | +2.04% | 0.00 cr | 86.7% | ₹0 cr |
| 26 Aug '26 | 11.30 | 11.30 | 11.06 | 11.30 | +0.01 | +0.09% | 0.00 cr | 71.5% | ₹0 cr |
| 25 Aug '26 | 11.10 | 11.49 | 11.10 | 11.29 | −0.15 | −1.31% | 0.00 cr | 84.1% | ₹0 cr |
| 24 Aug '26 | 11.67 | 11.67 | 11.07 | 11.44 | +0.07 | +0.62% | 0.00 cr | 84.5% | ₹0 cr |
| 21 Aug '26 | 11.45 | 11.45 | 11.25 | 11.37 | −0.03 | −0.26% | 0.00 cr | 98.8% | ₹0 cr |
| 20 Aug '26 | 11.30 | 11.54 | 11.11 | 11.40 | +0.15 | +1.33% | 0.00 cr | 97.5% | ₹0 cr |
| 19 Aug '26 | 11.43 | 11.43 | 11.00 | 11.25 | +0.13 | +1.17% | 0.00 cr | 87.7% | ₹0 cr |
| 18 Aug '26 | 11.00 | 11.60 | 10.98 | 11.12 | −0.08 | −0.71% | 0.00 cr | 75.0% | ₹0 cr |
| 17 Aug '26 | 11.57 | 11.79 | 10.81 | 11.20 | −0.37 | −3.20% | 0.00 cr | 80.4% | ₹0 cr |
| 14 Aug '26 | 12.00 | 12.00 | 11.36 | 11.57 | −0.09 | −0.77% | 0.00 cr | 76.1% | ₹0 cr |
| 13 Aug '26 | 11.64 | 11.90 | 11.49 | 11.66 | +0.01 | +0.09% | 0.00 cr | 80.8% | ₹0 cr |
| 12 Aug '26 | 11.51 | 11.92 | 11.51 | 11.65 | +0.02 | +0.17% | 0.00 cr | 91.8% | ₹0 cr |
| 11 Aug '26 | 12.05 | 12.05 | 11.46 | 11.63 | −0.15 | −1.27% | 0.00 cr | 77.7% | ₹0 cr |
| 10 Aug '26 | 12.09 | 12.09 | 11.55 | 11.78 | −0.18 | −1.51% | 0.00 cr | 82.6% | ₹0 cr |
| 07 Aug '26 | 11.70 | 12.09 | 11.63 | 11.96 | +0.21 | +1.79% | 0.00 cr | 97.6% | ₹0 cr |
| 06 Aug '26 | 11.70 | 11.95 | 11.70 | 11.75 | +0.05 | +0.43% | 0.00 cr | 97.3% | ₹0 cr |
| 05 Aug '26 | 11.80 | 11.95 | 11.67 | 11.70 | +0.04 | +0.34% | 0.00 cr | 76.3% | ₹0 cr |
| 04 Aug '26 | 11.80 | 11.99 | 11.50 | 11.66 | −0.24 | −2.02% | 0.00 cr | 88.1% | ₹0 cr |
| 03 Aug '26 | 11.65 | 12.35 | 11.65 | 11.90 | −0.05 | −0.42% | 0.00 cr | 88.0% | ₹0 cr |
| 31 Jul '26 | 11.90 | 12.00 | 11.57 | 11.95 | −0.03 | −0.25% | 0.00 cr | 99.8% | ₹0 cr |
| 30 Jul '26 | 11.81 | 12.09 | 11.81 | 11.98 | +0.15 | +1.27% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 12.16 | 12.16 | 11.72 | 11.83 | −0.04 | −0.34% | 0.00 cr | 82.6% | ₹0 cr |
| 28 Jul '26 | 12.75 | 12.75 | 11.60 | 11.87 | −0.06 | −0.50% | 0.00 cr | 32.5% | ₹0 cr |
| 27 Jul '26 | 11.70 | 12.98 | 11.52 | 11.93 | −0.07 | −0.58% | 0.00 cr | 72.7% | ₹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.
