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 | 11.51 | 12.46 | 11.01 | 12.08 | +0.88 | +7.86% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 9.98 | 11.30 | 9.61 | 11.20 | +1.57 | +16.30% | 0.01 cr | 94.7% | ₹0 cr |
| 02 Sep '26 | 9.89 | 9.98 | 9.30 | 9.63 | −0.17 | −1.73% | 0.00 cr | 77.5% | ₹0 cr |
| 01 Sep '26 | 9.15 | 10.35 | 9.15 | 9.80 | +0.05 | +0.51% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 9.65 | 9.75 | 9.64 | 9.75 | +0.14 | +1.46% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 9.60 | 9.66 | 9.50 | 9.61 | +0.01 | +0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 9.60 | 9.68 | 9.15 | 9.60 | +0.19 | +2.02% | 0.00 cr | 90.2% | ₹0 cr |
| 26 Aug '26 | 9.79 | 9.79 | 9.35 | 9.41 | −0.38 | −3.88% | 0.00 cr | 88.6% | ₹0 cr |
| 25 Aug '26 | 9.90 | 9.90 | 9.25 | 9.79 | +0.22 | +2.30% | 0.00 cr | 95.4% | ₹0 cr |
| 24 Aug '26 | 9.26 | 10.35 | 9.00 | 9.57 | +0.05 | +0.53% | 0.00 cr | 73.0% | ₹0 cr |
| 21 Aug '26 | 10.30 | 10.30 | 9.25 | 9.52 | −0.03 | −0.31% | 0.00 cr | 93.5% | ₹0 cr |
| 20 Aug '26 | 10.00 | 10.00 | 9.55 | 9.55 | −0.23 | −2.35% | 0.00 cr | 90.6% | ₹0 cr |
| 19 Aug '26 | 9.99 | 9.99 | 9.50 | 9.78 | +0.18 | +1.87% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 9.47 | 9.85 | 9.13 | 9.60 | +0.09 | +0.95% | 0.00 cr | 98.4% | ₹0 cr |
| 17 Aug '26 | 9.05 | 9.51 | 9.05 | 9.51 | +0.36 | +3.93% | 0.00 cr | 95.5% | ₹0 cr |
| 14 Aug '26 | 9.28 | 9.28 | 9.05 | 9.15 | −0.05 | −0.54% | 0.00 cr | 99.8% | ₹0 cr |
| 13 Aug '26 | 9.20 | 9.29 | 9.10 | 9.20 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 9.10 | 9.23 | 9.05 | 9.20 | +0.03 | +0.33% | 0.00 cr | 77.0% | ₹0 cr |
| 11 Aug '26 | 9.44 | 9.44 | 9.02 | 9.17 | −0.27 | −2.86% | 0.00 cr | 90.3% | ₹0 cr |
| 10 Aug '26 | 9.48 | 9.48 | 9.26 | 9.44 | −0.05 | −0.53% | 0.00 cr | 86.4% | ₹0 cr |
| 07 Aug '26 | 9.64 | 9.64 | 9.22 | 9.49 | +0.00 | +0.00% | 0.00 cr | 59.3% | ₹0 cr |
| 06 Aug '26 | 9.60 | 9.65 | 9.00 | 9.49 | +0.07 | +0.74% | 0.00 cr | 50.0% | ₹0 cr |
| 05 Aug '26 | 9.60 | 9.66 | 9.15 | 9.42 | −0.22 | −2.28% | 0.00 cr | 91.5% | ₹0 cr |
| 04 Aug '26 | 9.25 | 10.30 | 9.00 | 9.64 | +0.40 | +4.33% | 0.00 cr | 64.6% | ₹0 cr |
| 03 Aug '26 | 9.25 | 9.25 | 9.01 | 9.24 | −0.01 | −0.11% | 0.00 cr | 84.4% | ₹0 cr |
| 31 Jul '26 | 9.26 | 9.26 | 9.00 | 9.25 | −0.01 | −0.11% | 0.00 cr | 88.2% | ₹0 cr |
| 30 Jul '26 | 9.20 | 9.28 | 8.90 | 9.26 | −0.02 | −0.22% | 0.00 cr | 52.1% | ₹0 cr |
| 29 Jul '26 | 8.97 | 9.30 | 8.90 | 9.28 | +0.27 | +3.00% | 0.00 cr | 99.8% | ₹0 cr |
| 28 Jul '26 | 9.30 | 9.30 | 8.95 | 9.01 | −0.02 | −0.22% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 9.35 | 9.35 | 8.86 | 9.03 | −0.30 | −3.22% | 0.00 cr | 96.0% | ₹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.
