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 | 9.20 | 9.50 | 9.20 | 9.50 | +0.30 | +3.26% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 9.32 | 9.32 | 8.60 | 9.20 | +0.35 | +3.95% | 0.00 cr | 79.7% | ₹0 cr |
| 02 Sep '26 | 8.39 | 9.25 | 8.39 | 8.85 | +0.24 | +2.79% | 0.00 cr | 39.9% | ₹0 cr |
| 01 Sep '26 | 9.15 | 9.33 | 8.50 | 8.61 | +0.04 | +0.47% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 9.59 | 9.59 | 8.30 | 8.57 | −0.92 | −9.69% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 9.17 | 9.60 | 9.00 | 9.49 | +0.32 | +3.49% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 9.25 | 9.25 | 8.78 | 9.17 | +0.44 | +5.04% | 0.00 cr | 79.7% | ₹0 cr |
| 26 Aug '26 | 9.46 | 9.46 | 8.67 | 8.73 | −0.28 | −3.11% | 0.00 cr | 95.2% | ₹0 cr |
| 25 Aug '26 | 9.50 | 9.50 | 8.73 | 9.01 | −0.45 | −4.76% | 0.00 cr | 70.4% | ₹0 cr |
| 24 Aug '26 | 8.86 | 9.58 | 8.86 | 9.46 | +0.65 | +7.38% | 0.00 cr | 80.7% | ₹0 cr |
| 21 Aug '26 | 9.82 | 9.82 | 8.61 | 8.81 | −0.39 | −4.24% | 0.00 cr | 86.0% | ₹0 cr |
| 20 Aug '26 | 9.02 | 9.35 | 8.88 | 9.20 | −0.15 | −1.60% | 0.00 cr | 99.2% | ₹0 cr |
| 19 Aug '26 | 9.39 | 9.39 | 9.35 | 9.35 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 9.36 | 9.36 | 9.10 | 9.35 | −0.01 | −0.11% | 0.00 cr | 99.2% | ₹0 cr |
| 17 Aug '26 | 9.56 | 9.56 | 8.61 | 9.36 | +0.25 | +2.74% | 0.00 cr | 88.0% | ₹0 cr |
| 14 Aug '26 | 9.22 | 9.79 | 9.05 | 9.11 | −0.06 | −0.65% | 0.00 cr | 89.4% | ₹0 cr |
| 13 Aug '26 | 9.85 | 9.85 | 9.12 | 9.17 | −0.63 | −6.43% | 0.00 cr | 94.2% | ₹0 cr |
| 12 Aug '26 | 9.30 | 9.88 | 9.20 | 9.80 | +0.40 | +4.26% | 0.00 cr | 92.5% | ₹0 cr |
| 11 Aug '26 | 9.44 | 9.48 | 9.30 | 9.40 | +0.22 | +2.40% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 9.48 | 9.48 | 9.02 | 9.18 | +0.08 | +0.88% | 0.00 cr | 98.3% | ₹0 cr |
| 07 Aug '26 | 9.48 | 9.48 | 9.10 | 9.10 | −0.07 | −0.76% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 9.03 | 9.47 | 9.01 | 9.17 | +0.14 | +1.55% | 0.00 cr | 88.3% | ₹0 cr |
| 05 Aug '26 | 9.10 | 9.48 | 9.03 | 9.03 | −0.36 | −3.83% | 0.00 cr | 72.1% | ₹0 cr |
| 04 Aug '26 | 9.39 | 9.39 | 9.39 | 9.39 | −0.09 | −0.95% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 9.06 | 9.50 | 9.06 | 9.48 | +0.36 | +3.95% | 0.00 cr | 73.1% | ₹0 cr |
| 31 Jul '26 | 9.01 | 9.69 | 9.01 | 9.12 | −0.10 | −1.08% | 0.00 cr | 95.7% | ₹0 cr |
| 30 Jul '26 | 9.23 | 9.85 | 9.21 | 9.22 | −0.22 | −2.33% | 0.00 cr | 65.6% | ₹0 cr |
| 29 Jul '26 | 9.79 | 10.37 | 9.41 | 9.44 | −0.17 | −1.77% | 0.00 cr | 73.1% | ₹0 cr |
| 28 Jul '26 | 9.66 | 9.77 | 9.25 | 9.61 | −0.05 | −0.52% | 0.00 cr | 94.7% | ₹0 cr |
| 27 Jul '26 | 9.89 | 9.89 | 9.23 | 9.66 | −0.16 | −1.63% | 0.00 cr | 76.7% | ₹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.
