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 | 11.34 | 11.35 | 10.35 | 11.35 | +1.03 | +9.98% | 0.63 cr | — | ₹7 cr |
| 03 Sep '26 | 9.33 | 10.32 | 8.90 | 10.32 | +0.93 | +9.90% | 0.58 cr | 46.3% | ₹6 cr |
| 02 Sep '26 | 8.72 | 9.59 | 8.45 | 9.39 | +0.67 | +7.68% | 0.21 cr | 49.5% | ₹2 cr |
| 01 Sep '26 | 8.50 | 9.21 | 8.10 | 8.72 | +0.34 | +4.06% | 0.03 cr | — | ₹0 cr |
| 31 Aug '26 | 8.51 | 8.65 | 8.21 | 8.38 | −0.13 | −1.53% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 8.69 | 8.69 | 8.41 | 8.51 | −0.03 | −0.35% | 0.00 cr | 84.5% | ₹0 cr |
| 27 Aug '26 | 8.53 | 8.79 | 8.44 | 8.54 | −0.13 | −1.50% | 0.01 cr | 83.3% | ₹0 cr |
| 26 Aug '26 | 8.90 | 8.90 | 8.35 | 8.67 | +0.01 | +0.12% | 0.01 cr | 86.0% | ₹0 cr |
| 25 Aug '26 | 8.80 | 8.95 | 8.33 | 8.66 | −0.01 | −0.12% | 0.01 cr | 71.5% | ₹0 cr |
| 24 Aug '26 | 8.84 | 8.99 | 8.31 | 8.67 | +0.03 | +0.35% | 0.01 cr | 92.0% | ₹0 cr |
| 21 Aug '26 | 8.70 | 8.84 | 8.01 | 8.64 | +0.11 | +1.29% | 0.06 cr | 54.8% | ₹1 cr |
| 20 Aug '26 | 9.00 | 9.00 | 8.12 | 8.53 | −0.37 | −4.16% | 0.03 cr | 76.6% | ₹0 cr |
| 19 Aug '26 | 9.24 | 9.24 | 8.75 | 8.90 | −0.07 | −0.78% | 0.01 cr | 67.5% | ₹0 cr |
| 18 Aug '26 | 9.20 | 9.20 | 8.80 | 8.97 | −0.04 | −0.44% | 0.01 cr | 93.7% | ₹0 cr |
| 17 Aug '26 | 9.02 | 9.31 | 8.80 | 9.01 | +0.01 | +0.11% | 0.02 cr | 88.1% | ₹0 cr |
| 14 Aug '26 | 9.68 | 9.68 | 8.91 | 9.00 | −0.24 | −2.60% | 0.02 cr | 91.9% | ₹0 cr |
| 13 Aug '26 | 9.68 | 9.68 | 9.00 | 9.24 | +0.11 | +1.20% | 0.01 cr | 87.1% | ₹0 cr |
| 12 Aug '26 | 9.48 | 9.59 | 9.10 | 9.13 | +0.12 | +1.33% | 0.02 cr | 73.5% | ₹0 cr |
| 11 Aug '26 | 8.80 | 9.20 | 8.50 | 9.01 | +0.18 | +2.04% | 0.04 cr | 74.4% | ₹0 cr |
| 10 Aug '26 | 8.62 | 10.52 | 8.62 | 8.83 | −0.74 | −7.73% | 0.39 cr | 50.9% | ₹4 cr |
| 07 Aug '26 | 9.57 | 9.57 | 9.57 | 9.57 | −2.39 | −19.98% | 0.05 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 11.96 | 12.90 | 11.96 | 11.96 | −2.99 | −20.00% | 0.25 cr | 70.5% | ₹3 cr |
| 05 Aug '26 | 14.95 | 14.95 | 14.95 | 14.95 | −3.73 | −19.97% | 0.08 cr | 95.5% | ₹1 cr |
| 04 Aug '26 | 19.20 | 20.90 | 13.94 | 18.68 | +1.26 | +7.23% | 0.61 cr | 54.6% | ₹12 cr |
| 03 Aug '26 | 16.60 | 17.42 | 15.15 | 17.42 | +2.90 | +19.97% | 0.11 cr | 49.5% | ₹2 cr |
| 31 Jul '26 | 13.30 | 14.89 | 13.00 | 14.52 | +0.46 | +3.27% | 0.09 cr | 93.4% | ₹1 cr |
| 30 Jul '26 | 14.80 | 15.19 | 13.82 | 14.06 | −0.89 | −5.95% | 0.02 cr | 59.3% | ₹0 cr |
| 29 Jul '26 | 15.30 | 15.49 | 14.41 | 14.95 | −0.20 | −1.32% | 0.05 cr | 48.9% | ₹1 cr |
| 28 Jul '26 | 16.29 | 16.32 | 14.85 | 15.15 | −0.04 | −0.26% | 0.03 cr | 63.5% | ₹1 cr |
| 27 Jul '26 | 14.50 | 16.11 | 14.50 | 15.19 | +0.89 | +6.22% | 0.04 cr | 49.4% | ₹1 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.
