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 | 8.22 | 8.66 | 8.20 | 8.55 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 8.29 | 8.85 | 8.29 | 8.55 | −0.17 | −1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 9.00 | 9.28 | 8.60 | 8.72 | −0.25 | −2.79% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 9.65 | 9.65 | 8.81 | 8.97 | −0.30 | −3.24% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 9.79 | 9.79 | 9.25 | 9.27 | −0.27 | −2.83% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 9.97 | 9.97 | 9.20 | 9.54 | −0.08 | −0.83% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 9.84 | 9.84 | 9.21 | 9.62 | +0.24 | +2.56% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 9.10 | 9.38 | 8.55 | 9.38 | +0.44 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 9.58 | 9.58 | 8.93 | 8.94 | −0.45 | −4.79% | 0.01 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 9.45 | 9.84 | 9.39 | 9.39 | −0.49 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 9.88 | 10.73 | 9.88 | 9.88 | −0.52 | −5.00% | 0.01 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 10.40 | 11.28 | 10.40 | 10.40 | −0.54 | −4.94% | 0.02 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 11.90 | 11.92 | 10.80 | 10.94 | −0.42 | −3.70% | 0.02 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 10.92 | 11.36 | 10.70 | 11.36 | +0.54 | +4.99% | 0.01 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 9.86 | 10.88 | 9.86 | 10.82 | +0.45 | +4.34% | 0.03 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 10.37 | 10.37 | 10.37 | 10.37 | −0.21 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 10.58 | 10.58 | 10.58 | 10.58 | −0.21 | −1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 10.79 | 10.79 | 10.79 | 10.79 | −0.22 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 11.01 | 11.01 | 11.01 | 11.01 | −0.22 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 11.23 | 11.23 | 11.23 | 11.23 | −0.22 | −1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 11.45 | 11.45 | 11.45 | 11.45 | −0.23 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 11.68 | 11.68 | 11.68 | 11.68 | −0.23 | −1.93% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 11.91 | 11.91 | 11.91 | 11.91 | −0.24 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 12.15 | 12.15 | 12.15 | 12.15 | −0.24 | −1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 12.39 | 12.39 | 12.39 | 12.39 | −0.25 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 12.64 | 12.64 | 12.64 | 12.64 | −0.25 | −1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 12.89 | 12.89 | 12.89 | 12.89 | −0.26 | −1.98% | 0.02 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 13.15 | 13.15 | 13.15 | 13.15 | +0.25 | +1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 12.90 | 12.90 | 12.90 | 12.90 | +0.25 | +1.98% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 12.65 | 12.65 | 12.65 | 12.65 | +0.24 | +1.93% | 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.
