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 | 10.23 | 10.25 | 9.56 | 9.97 | +0.04 | +0.40% | 0.02 cr | — | ₹0 cr |
| 03 Sep '26 | 9.96 | 10.00 | 9.73 | 9.93 | +0.39 | +4.09% | 0.03 cr | 72.7% | ₹0 cr |
| 02 Sep '26 | 9.40 | 10.00 | 9.05 | 9.54 | +0.31 | +3.36% | 0.02 cr | 70.3% | ₹0 cr |
| 01 Sep '26 | 9.17 | 9.44 | 9.02 | 9.23 | +0.06 | +0.65% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 9.48 | 9.48 | 9.00 | 9.17 | −0.18 | −1.93% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 9.74 | 9.74 | 9.16 | 9.35 | −0.09 | −0.95% | 0.01 cr | 74.7% | ₹0 cr |
| 27 Aug '26 | 9.55 | 9.99 | 9.40 | 9.44 | −0.34 | −3.48% | 0.02 cr | 73.7% | ₹0 cr |
| 26 Aug '26 | 10.05 | 10.05 | 9.50 | 9.78 | −0.12 | −1.21% | 0.01 cr | 72.3% | ₹0 cr |
| 25 Aug '26 | 9.97 | 10.14 | 9.82 | 9.90 | −0.06 | −0.60% | 0.01 cr | 82.6% | ₹0 cr |
| 24 Aug '26 | 10.03 | 10.50 | 9.80 | 9.96 | −0.03 | −0.30% | 0.03 cr | 79.3% | ₹0 cr |
| 21 Aug '26 | 9.94 | 10.20 | 9.81 | 9.99 | +0.10 | +1.01% | 0.03 cr | 88.8% | ₹0 cr |
| 20 Aug '26 | 10.25 | 10.25 | 9.80 | 9.89 | +0.04 | +0.41% | 0.07 cr | 73.6% | ₹1 cr |
| 19 Aug '26 | 9.42 | 10.40 | 9.03 | 9.85 | +0.85 | +9.44% | 0.09 cr | 64.9% | ₹1 cr |
| 18 Aug '26 | 9.15 | 9.24 | 8.67 | 9.00 | +0.22 | +2.51% | 0.01 cr | 64.6% | ₹0 cr |
| 17 Aug '26 | 8.71 | 9.50 | 8.42 | 8.78 | +0.26 | +3.05% | 0.03 cr | 74.6% | ₹0 cr |
| 14 Aug '26 | 8.80 | 8.95 | 8.25 | 8.52 | −0.36 | −4.05% | 0.02 cr | 57.1% | ₹0 cr |
| 13 Aug '26 | 9.30 | 9.30 | 8.65 | 8.88 | −0.15 | −1.66% | 0.02 cr | 70.2% | ₹0 cr |
| 12 Aug '26 | 9.45 | 9.87 | 8.70 | 9.03 | −0.07 | −0.77% | 0.07 cr | 62.8% | ₹1 cr |
| 11 Aug '26 | 8.95 | 9.40 | 8.41 | 9.10 | +0.80 | +9.64% | 0.05 cr | 64.3% | ₹0 cr |
| 10 Aug '26 | 8.35 | 8.54 | 8.23 | 8.30 | −0.05 | −0.60% | 0.01 cr | 68.5% | ₹0 cr |
| 07 Aug '26 | 8.39 | 8.54 | 8.28 | 8.35 | +0.07 | +0.85% | 0.00 cr | 96.3% | ₹0 cr |
| 06 Aug '26 | 8.67 | 8.67 | 8.20 | 8.28 | −0.11 | −1.31% | 0.01 cr | 66.6% | ₹0 cr |
| 05 Aug '26 | 8.35 | 8.69 | 8.27 | 8.39 | +0.04 | +0.48% | 0.00 cr | 72.0% | ₹0 cr |
| 04 Aug '26 | 8.21 | 8.45 | 8.20 | 8.35 | +0.01 | +0.12% | 0.01 cr | 86.2% | ₹0 cr |
| 03 Aug '26 | 8.66 | 8.68 | 8.22 | 8.34 | +0.03 | +0.36% | 0.00 cr | 65.5% | ₹0 cr |
| 31 Jul '26 | 8.05 | 8.37 | 8.05 | 8.31 | +0.18 | +2.21% | 0.01 cr | 87.5% | ₹0 cr |
| 30 Jul '26 | 7.94 | 8.28 | 7.94 | 8.13 | +0.01 | +0.12% | 0.01 cr | 71.2% | ₹0 cr |
| 29 Jul '26 | 8.03 | 8.35 | 7.86 | 8.12 | +0.03 | +0.37% | 0.00 cr | 62.1% | ₹0 cr |
| 28 Jul '26 | 8.33 | 8.47 | 7.90 | 8.09 | −0.12 | −1.46% | 0.01 cr | 82.5% | ₹0 cr |
| 27 Jul '26 | 8.38 | 8.38 | 8.11 | 8.21 | −0.03 | −0.36% | 0.01 cr | 72.3% | ₹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.
