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 | 10.99 | 10.99 | 10.27 | 10.44 | −0.12 | −1.14% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 11.39 | 11.39 | 10.51 | 10.56 | −0.34 | −3.12% | 0.00 cr | 50.0% | ₹0 cr |
| 02 Sep '26 | 10.01 | 10.90 | 10.01 | 10.90 | +0.51 | +4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 10.34 | 10.39 | 9.81 | 10.39 | +0.39 | +3.90% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 9.10 | 10.00 | 9.10 | 10.00 | +0.47 | +4.93% | 0.00 cr | 61.1% | ₹0 cr |
| 27 Aug '26 | 9.58 | 9.58 | 9.50 | 9.53 | −0.47 | −4.70% | 0.00 cr | 71.4% | ₹0 cr |
| 26 Aug '26 | 9.94 | 10.27 | 9.46 | 10.00 | +0.10 | +1.01% | 0.00 cr | 44.4% | ₹0 cr |
| 25 Aug '26 | 10.00 | 10.68 | 9.88 | 9.90 | −0.49 | −4.72% | 0.00 cr | 89.5% | ₹0 cr |
| 24 Aug '26 | 10.50 | 10.50 | 10.39 | 10.39 | −0.32 | −2.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 10.74 | 11.54 | 10.64 | 10.71 | −0.48 | −4.29% | 0.00 cr | 54.8% | ₹0 cr |
| 19 Aug '26 | 10.36 | 11.19 | 10.35 | 11.19 | +0.34 | +3.13% | 0.00 cr | 66.7% | ₹0 cr |
| 18 Aug '26 | 11.00 | 11.29 | 10.50 | 10.85 | −0.19 | −1.72% | 0.00 cr | 62.5% | ₹0 cr |
| 17 Aug '26 | 11.10 | 11.10 | 11.00 | 11.04 | −0.45 | −3.92% | 0.00 cr | 53.3% | ₹0 cr |
| 14 Aug '26 | 12.00 | 12.00 | 11.42 | 11.49 | −0.51 | −4.25% | 0.00 cr | 59.3% | ₹0 cr |
| 13 Aug '26 | 11.21 | 12.37 | 11.21 | 12.00 | +0.21 | +1.78% | 0.00 cr | 72.2% | ₹0 cr |
| 12 Aug '26 | 11.79 | 11.85 | 11.79 | 11.79 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 11.50 | 11.90 | 11.50 | 11.79 | +0.45 | +3.97% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 10.99 | 11.34 | 10.99 | 11.34 | +0.54 | +5.00% | 0.00 cr | 84.0% | ₹0 cr |
| 06 Aug '26 | 11.59 | 11.59 | 10.62 | 10.80 | −0.37 | −3.31% | 0.00 cr | 90.5% | ₹0 cr |
| 05 Aug '26 | 11.17 | 11.17 | 11.17 | 11.17 | +0.53 | +4.98% | 0.00 cr | 96.2% | ₹0 cr |
| 04 Aug '26 | 10.64 | 10.64 | 10.64 | 10.64 | +0.50 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 10.14 | 10.14 | 10.14 | 10.14 | +0.48 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 9.66 | 9.66 | 9.66 | 9.66 | +0.46 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 8.90 | 9.43 | 8.90 | 9.20 | +0.21 | +2.34% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 8.88 | 9.00 | 8.62 | 8.99 | +0.11 | +1.24% | 0.00 cr | 83.3% | ₹0 cr |
| 28 Jul '26 | 9.14 | 9.14 | 8.88 | 8.88 | −0.26 | −2.84% | 0.00 cr | 87.5% | ₹0 cr |
| 27 Jul '26 | 9.22 | 9.24 | 9.03 | 9.14 | −0.36 | −3.79% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 9.13 | 9.59 | 9.12 | 9.50 | −0.10 | −1.04% | 0.00 cr | 88.0% | ₹0 cr |
| 23 Jul '26 | 10.00 | 10.01 | 9.60 | 9.60 | −0.50 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 10.10 | 10.10 | 10.10 | 10.10 | −0.05 | −0.49% | 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.
