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 | 8.85 | 9.20 | 8.00 | 8.49 | −0.50 | −5.56% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 9.19 | 9.40 | 8.86 | 8.99 | −0.16 | −1.75% | 0.00 cr | 83.5% | ₹0 cr |
| 02 Sep '26 | 9.45 | 9.45 | 9.01 | 9.15 | +0.00 | +0.00% | 0.00 cr | 89.1% | ₹0 cr |
| 01 Sep '26 | 9.10 | 9.48 | 9.00 | 9.15 | −0.33 | −3.48% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 9.17 | 9.49 | 9.17 | 9.48 | +0.20 | +2.16% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 9.13 | 9.58 | 9.13 | 9.28 | +0.13 | +1.42% | 0.00 cr | 94.3% | ₹0 cr |
| 27 Aug '26 | 9.40 | 9.48 | 9.04 | 9.15 | −0.25 | −2.66% | 0.00 cr | 82.8% | ₹0 cr |
| 26 Aug '26 | 9.36 | 9.58 | 9.36 | 9.40 | +0.04 | +0.43% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 9.49 | 9.74 | 9.12 | 9.36 | −0.04 | −0.43% | 0.00 cr | 81.9% | ₹0 cr |
| 24 Aug '26 | 9.22 | 9.94 | 9.22 | 9.40 | −0.01 | −0.11% | 0.00 cr | 99.7% | ₹0 cr |
| 21 Aug '26 | 9.43 | 9.59 | 9.38 | 9.41 | −0.02 | −0.21% | 0.00 cr | 98.0% | ₹0 cr |
| 20 Aug '26 | 9.35 | 9.60 | 9.35 | 9.43 | −0.06 | −0.63% | 0.00 cr | 95.9% | ₹0 cr |
| 19 Aug '26 | 9.31 | 9.79 | 9.26 | 9.49 | +0.09 | +0.96% | 0.00 cr | 80.8% | ₹0 cr |
| 18 Aug '26 | 9.50 | 9.54 | 9.40 | 9.40 | −0.10 | −1.05% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 9.36 | 9.79 | 9.36 | 9.50 | −0.06 | −0.63% | 0.00 cr | 94.5% | ₹0 cr |
| 14 Aug '26 | 9.29 | 9.64 | 9.29 | 9.56 | +0.27 | +2.91% | 0.00 cr | 99.1% | ₹0 cr |
| 13 Aug '26 | 9.50 | 9.68 | 9.29 | 9.29 | −0.34 | −3.53% | 0.00 cr | 90.2% | ₹0 cr |
| 12 Aug '26 | 9.26 | 9.69 | 9.26 | 9.63 | +0.27 | +2.88% | 0.00 cr | 56.1% | ₹0 cr |
| 11 Aug '26 | 9.36 | 9.66 | 9.36 | 9.36 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 9.60 | 9.60 | 9.26 | 9.36 | −0.20 | −2.09% | 0.00 cr | 87.4% | ₹0 cr |
| 07 Aug '26 | 9.60 | 9.83 | 9.53 | 9.56 | −0.01 | −0.10% | 0.00 cr | 58.9% | ₹0 cr |
| 06 Aug '26 | 9.51 | 9.89 | 9.51 | 9.57 | +0.06 | +0.63% | 0.00 cr | 83.7% | ₹0 cr |
| 05 Aug '26 | 9.51 | 9.85 | 9.50 | 9.51 | −0.07 | −0.73% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 9.56 | 9.85 | 9.56 | 9.58 | +0.01 | +0.10% | 0.00 cr | 52.3% | ₹0 cr |
| 03 Aug '26 | 9.90 | 9.97 | 9.51 | 9.57 | +0.10 | +1.06% | 0.00 cr | 70.5% | ₹0 cr |
| 31 Jul '26 | 9.99 | 9.99 | 9.40 | 9.47 | −0.28 | −2.87% | 0.00 cr | 84.2% | ₹0 cr |
| 30 Jul '26 | 9.95 | 9.95 | 9.75 | 9.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 9.60 | 9.97 | 9.60 | 9.75 | +0.09 | +0.93% | 0.00 cr | 98.4% | ₹0 cr |
| 28 Jul '26 | 9.50 | 10.14 | 9.22 | 9.66 | +0.34 | +3.65% | 0.00 cr | 92.0% | ₹0 cr |
| 27 Jul '26 | 9.21 | 9.70 | 9.21 | 9.32 | +0.11 | +1.19% | 0.00 cr | 51.6% | ₹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.
