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 | 9.20 | 9.20 | 8.80 | 8.94 | −0.14 | −1.54% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 9.14 | 9.14 | 8.66 | 9.08 | +0.01 | +0.11% | 0.00 cr | 76.5% | ₹0 cr |
| 02 Sep '26 | 9.54 | 9.54 | 8.63 | 9.07 | +0.22 | +2.49% | 0.00 cr | 87.8% | ₹0 cr |
| 01 Sep '26 | 8.85 | 8.95 | 8.63 | 8.85 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 8.60 | 9.55 | 8.31 | 8.85 | −0.25 | −2.75% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 9.31 | 9.40 | 8.80 | 9.10 | −0.18 | −1.94% | 0.00 cr | 78.4% | ₹0 cr |
| 27 Aug '26 | 9.29 | 9.35 | 8.91 | 9.28 | +0.04 | +0.43% | 0.00 cr | 65.9% | ₹0 cr |
| 26 Aug '26 | 9.55 | 9.55 | 8.95 | 9.24 | +0.19 | +2.10% | 0.00 cr | 79.3% | ₹0 cr |
| 25 Aug '26 | 9.35 | 9.45 | 8.82 | 9.05 | −0.31 | −3.31% | 0.00 cr | 73.7% | ₹0 cr |
| 24 Aug '26 | 9.27 | 9.46 | 8.78 | 9.36 | +0.09 | +0.97% | 0.00 cr | 73.2% | ₹0 cr |
| 21 Aug '26 | 9.31 | 9.31 | 9.02 | 9.27 | −0.04 | −0.43% | 0.00 cr | 79.0% | ₹0 cr |
| 20 Aug '26 | 9.37 | 9.45 | 8.91 | 9.31 | +0.26 | +2.87% | 0.00 cr | 75.8% | ₹0 cr |
| 19 Aug '26 | 8.61 | 9.06 | 8.60 | 9.05 | +0.07 | +0.78% | 0.01 cr | 83.8% | ₹0 cr |
| 18 Aug '26 | 9.05 | 9.59 | 8.75 | 8.98 | +0.08 | +0.90% | 0.00 cr | 92.9% | ₹0 cr |
| 17 Aug '26 | 9.00 | 9.67 | 8.75 | 8.90 | −0.10 | −1.11% | 0.01 cr | 94.4% | ₹0 cr |
| 14 Aug '26 | 8.97 | 9.69 | 8.62 | 9.00 | +0.03 | +0.33% | 0.00 cr | 77.7% | ₹0 cr |
| 13 Aug '26 | 10.28 | 10.28 | 8.51 | 8.97 | −0.51 | −5.38% | 0.01 cr | 63.9% | ₹0 cr |
| 12 Aug '26 | 9.70 | 9.85 | 9.04 | 9.48 | −0.24 | −2.47% | 0.00 cr | 68.6% | ₹0 cr |
| 11 Aug '26 | 9.60 | 9.77 | 9.40 | 9.72 | +0.06 | +0.62% | 0.00 cr | 70.0% | ₹0 cr |
| 10 Aug '26 | 9.61 | 9.80 | 9.22 | 9.66 | +0.05 | +0.52% | 0.00 cr | 87.6% | ₹0 cr |
| 07 Aug '26 | 9.64 | 9.64 | 9.33 | 9.61 | −0.03 | −0.31% | 0.00 cr | 68.3% | ₹0 cr |
| 06 Aug '26 | 9.73 | 9.73 | 8.55 | 9.64 | −0.11 | −1.13% | 0.00 cr | 70.3% | ₹0 cr |
| 05 Aug '26 | 9.65 | 9.92 | 9.65 | 9.75 | +0.11 | +1.14% | 0.00 cr | 99.0% | ₹0 cr |
| 04 Aug '26 | 9.72 | 9.72 | 9.33 | 9.64 | +0.21 | +2.23% | 0.00 cr | 89.5% | ₹0 cr |
| 03 Aug '26 | 9.92 | 9.92 | 9.30 | 9.43 | +0.03 | +0.32% | 0.00 cr | 96.7% | ₹0 cr |
| 31 Jul '26 | 9.97 | 9.97 | 9.03 | 9.40 | −0.20 | −2.08% | 0.00 cr | 78.8% | ₹0 cr |
| 30 Jul '26 | 9.80 | 9.80 | 9.60 | 9.60 | −0.12 | −1.23% | 0.00 cr | 93.2% | ₹0 cr |
| 29 Jul '26 | 9.89 | 9.89 | 9.60 | 9.72 | +0.17 | +1.78% | 0.00 cr | 98.1% | ₹0 cr |
| 28 Jul '26 | 9.91 | 9.91 | 9.55 | 9.55 | −0.15 | −1.55% | 0.00 cr | 92.2% | ₹0 cr |
| 27 Jul '26 | 9.95 | 9.95 | 9.37 | 9.70 | −0.08 | −0.82% | 0.00 cr | 79.5% | ₹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.
