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 | 8.68 | 8.68 | 8.27 | 8.68 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 8.68 | 8.68 | 8.68 | 8.68 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 8.68 | 8.68 | 8.68 | 8.68 | +0.08 | +0.93% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 8.55 | 8.99 | 8.55 | 8.60 | −0.40 | −4.44% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 9.00 | 9.00 | 9.00 | 9.00 | −0.03 | −0.33% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 9.03 | 9.03 | 9.03 | 9.03 | −0.47 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 9.50 | 9.50 | 9.50 | 9.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 9.98 | 9.98 | 9.49 | 9.50 | −0.48 | −4.81% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 9.98 | 9.98 | 9.98 | 9.98 | −0.52 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 10.50 | 10.50 | 10.50 | 10.50 | −0.45 | −4.11% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 10.95 | 10.95 | 10.95 | 10.95 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 11.00 | 11.00 | 10.95 | 10.95 | −0.05 | −0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 11.00 | 11.00 | 11.00 | 11.00 | −0.20 | −1.79% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 11.20 | 11.20 | 11.20 | 11.20 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 11.20 | 11.20 | 11.20 | 11.20 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 11.20 | 11.20 | 11.20 | 11.20 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 10.84 | 11.30 | 10.84 | 11.20 | +0.41 | +3.80% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 10.79 | 10.79 | 10.79 | 10.79 | −0.01 | −0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 9.90 | 10.80 | 9.90 | 10.80 | −0.20 | −1.82% | 0.00 cr | 94.9% | ₹0 cr |
| 05 Aug '26 | 9.45 | 11.48 | 9.45 | 11.00 | +0.50 | +4.76% | 0.00 cr | 93.9% | ₹0 cr |
| 04 Aug '26 | 10.50 | 10.50 | 10.50 | 10.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 9.99 | 10.50 | 9.99 | 10.50 | +0.49 | +4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 9.90 | 10.01 | 9.90 | 10.01 | +0.18 | +1.83% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 11.96 | 11.96 | 9.81 | 9.83 | −1.06 | −9.73% | 0.00 cr | 83.5% | ₹0 cr |
| 29 Jul '26 | 9.90 | 10.89 | 9.90 | 10.89 | +0.99 | +10.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 9.90 | 9.90 | 9.90 | 9.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 10.80 | 10.80 | 9.90 | 9.90 | −0.90 | −8.33% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 10.82 | 10.82 | 10.80 | 10.80 | +0.95 | +9.64% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 9.85 | 9.85 | 9.85 | 9.85 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 9.85 | 9.85 | 9.85 | 9.85 | +0.10 | +1.03% | 0.00 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.
