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 | 9.09 | 9.09 | 8.43 | 8.57 | −0.15 | −1.72% | 0.91 cr | — | ₹8 cr |
| 03 Sep '26 | 8.93 | 8.93 | 8.51 | 8.72 | +0.08 | +0.93% | 1.21 cr | 100.0% | ₹11 cr |
| 02 Sep '26 | 8.72 | 8.73 | 8.43 | 8.64 | +0.01 | +0.12% | 0.00 cr | 73.6% | ₹0 cr |
| 01 Sep '26 | 8.79 | 8.79 | 8.40 | 8.63 | +0.01 | +0.12% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 8.97 | 8.97 | 8.45 | 8.62 | −0.10 | −1.15% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 8.99 | 8.99 | 8.35 | 8.72 | −0.04 | −0.46% | 0.01 cr | 93.7% | ₹0 cr |
| 27 Aug '26 | 8.73 | 8.90 | 8.50 | 8.76 | +0.03 | +0.34% | 0.00 cr | 87.8% | ₹0 cr |
| 26 Aug '26 | 8.72 | 8.89 | 8.61 | 8.73 | +0.01 | +0.11% | 0.00 cr | 83.8% | ₹0 cr |
| 25 Aug '26 | 8.95 | 9.20 | 8.64 | 8.72 | −0.19 | −2.13% | 0.01 cr | 87.0% | ₹0 cr |
| 24 Aug '26 | 9.20 | 9.42 | 8.70 | 8.91 | −0.07 | −0.78% | 0.01 cr | 24.7% | ₹0 cr |
| 21 Aug '26 | 8.91 | 9.29 | 8.86 | 8.98 | −0.08 | −0.88% | 0.01 cr | 87.5% | ₹0 cr |
| 20 Aug '26 | 9.10 | 9.20 | 8.90 | 9.06 | +0.08 | +0.89% | 0.01 cr | 95.8% | ₹0 cr |
| 19 Aug '26 | 9.00 | 9.19 | 8.80 | 8.98 | +0.03 | +0.34% | 0.01 cr | 92.8% | ₹0 cr |
| 18 Aug '26 | 9.37 | 9.37 | 8.80 | 8.95 | −0.15 | −1.65% | 0.00 cr | 76.3% | ₹0 cr |
| 17 Aug '26 | 9.55 | 9.55 | 8.90 | 9.10 | −0.05 | −0.55% | 0.01 cr | 72.8% | ₹0 cr |
| 14 Aug '26 | 9.19 | 9.19 | 8.74 | 9.15 | +0.26 | +2.92% | 0.01 cr | 60.2% | ₹0 cr |
| 13 Aug '26 | 9.10 | 9.54 | 8.83 | 8.89 | −0.20 | −2.20% | 0.01 cr | 78.7% | ₹0 cr |
| 12 Aug '26 | 9.69 | 9.69 | 9.00 | 9.09 | −0.31 | −3.30% | 0.01 cr | 54.4% | ₹0 cr |
| 11 Aug '26 | 9.48 | 9.69 | 9.06 | 9.40 | −0.13 | −1.36% | 0.01 cr | 81.6% | ₹0 cr |
| 10 Aug '26 | 9.69 | 9.69 | 8.86 | 9.53 | +0.21 | +2.25% | 0.00 cr | 39.1% | ₹0 cr |
| 07 Aug '26 | 9.63 | 9.63 | 9.10 | 9.32 | −0.05 | −0.53% | 0.00 cr | 76.9% | ₹0 cr |
| 06 Aug '26 | 9.69 | 9.70 | 8.90 | 9.37 | +0.13 | +1.41% | 0.00 cr | 76.9% | ₹0 cr |
| 05 Aug '26 | 9.29 | 9.29 | 8.95 | 9.24 | +0.31 | +3.47% | 0.00 cr | 76.0% | ₹0 cr |
| 04 Aug '26 | 8.78 | 9.39 | 8.78 | 8.93 | −0.03 | −0.33% | 0.00 cr | 91.0% | ₹0 cr |
| 03 Aug '26 | 8.88 | 9.10 | 8.70 | 8.96 | +0.29 | +3.34% | 0.00 cr | 92.8% | ₹0 cr |
| 31 Jul '26 | 8.95 | 9.07 | 8.45 | 8.67 | −0.10 | −1.14% | 0.00 cr | 77.9% | ₹0 cr |
| 30 Jul '26 | 9.08 | 9.15 | 8.70 | 8.77 | −0.27 | −2.99% | 0.00 cr | 93.3% | ₹0 cr |
| 29 Jul '26 | 8.89 | 9.15 | 8.61 | 9.04 | +0.15 | +1.69% | 0.00 cr | 81.5% | ₹0 cr |
| 28 Jul '26 | 9.28 | 9.28 | 8.65 | 8.89 | −0.21 | −2.31% | 0.00 cr | 69.3% | ₹0 cr |
| 27 Jul '26 | 9.12 | 9.28 | 8.71 | 9.10 | +0.09 | +1.00% | 0.00 cr | 96.1% | ₹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.
