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 | 10.70 | 10.93 | 10.25 | 10.78 | +0.08 | +0.75% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 10.55 | 10.80 | 10.40 | 10.70 | +0.10 | +0.94% | 0.00 cr | 96.3% | ₹0 cr |
| 02 Sep '26 | 10.19 | 10.84 | 10.19 | 10.60 | +0.23 | +2.22% | 0.00 cr | 92.1% | ₹0 cr |
| 01 Sep '26 | 10.25 | 10.70 | 10.25 | 10.37 | −0.25 | −2.35% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 10.52 | 10.65 | 10.30 | 10.62 | +0.11 | +1.05% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 10.78 | 10.94 | 10.25 | 10.51 | −0.23 | −2.14% | 0.00 cr | 91.2% | ₹0 cr |
| 27 Aug '26 | 10.80 | 10.80 | 10.36 | 10.74 | −0.06 | −0.56% | 0.00 cr | 93.7% | ₹0 cr |
| 26 Aug '26 | 11.36 | 11.36 | 10.38 | 10.80 | −0.11 | −1.01% | 0.00 cr | 69.5% | ₹0 cr |
| 25 Aug '26 | 10.99 | 10.99 | 10.50 | 10.91 | +0.13 | +1.21% | 0.00 cr | 70.8% | ₹0 cr |
| 24 Aug '26 | 11.18 | 11.18 | 10.35 | 10.78 | +0.20 | +1.89% | 0.00 cr | 97.3% | ₹0 cr |
| 21 Aug '26 | 10.85 | 10.95 | 10.50 | 10.58 | −0.03 | −0.28% | 0.00 cr | 73.8% | ₹0 cr |
| 20 Aug '26 | 10.50 | 10.98 | 10.15 | 10.61 | +0.05 | +0.47% | 0.00 cr | 90.6% | ₹0 cr |
| 19 Aug '26 | 11.10 | 11.10 | 10.43 | 10.56 | −0.16 | −1.49% | 0.00 cr | 97.2% | ₹0 cr |
| 18 Aug '26 | 11.59 | 11.59 | 10.21 | 10.72 | −0.64 | −5.63% | 0.01 cr | 83.3% | ₹0 cr |
| 17 Aug '26 | 11.19 | 11.75 | 10.51 | 11.36 | −0.06 | −0.53% | 0.00 cr | 88.0% | ₹0 cr |
| 14 Aug '26 | 11.48 | 11.75 | 10.71 | 11.42 | +0.08 | +0.71% | 0.00 cr | 84.1% | ₹0 cr |
| 13 Aug '26 | 11.19 | 11.50 | 10.66 | 11.34 | +0.39 | +3.56% | 0.00 cr | 87.1% | ₹0 cr |
| 12 Aug '26 | 11.30 | 11.45 | 9.70 | 10.95 | −0.35 | −3.10% | 0.00 cr | 79.3% | ₹0 cr |
| 11 Aug '26 | 10.71 | 11.32 | 10.71 | 11.30 | +0.59 | +5.51% | 0.00 cr | 99.1% | ₹0 cr |
| 10 Aug '26 | 11.00 | 11.04 | 10.61 | 10.71 | −0.38 | −3.43% | 0.00 cr | 94.7% | ₹0 cr |
| 07 Aug '26 | 11.71 | 11.71 | 10.85 | 11.09 | −0.16 | −1.42% | 0.00 cr | 75.5% | ₹0 cr |
| 06 Aug '26 | 12.00 | 12.00 | 11.01 | 11.25 | −0.85 | −7.02% | 0.00 cr | 86.2% | ₹0 cr |
| 05 Aug '26 | 12.30 | 12.30 | 11.55 | 12.10 | +0.25 | +2.11% | 0.00 cr | 91.4% | ₹0 cr |
| 04 Aug '26 | 12.05 | 12.06 | 11.25 | 11.85 | −0.15 | −1.25% | 0.00 cr | 64.2% | ₹0 cr |
| 03 Aug '26 | 12.32 | 12.32 | 11.80 | 12.00 | −0.32 | −2.60% | 0.00 cr | 98.3% | ₹0 cr |
| 31 Jul '26 | 13.45 | 13.45 | 12.05 | 12.32 | −0.07 | −0.56% | 0.00 cr | 36.9% | ₹0 cr |
| 30 Jul '26 | 12.15 | 12.50 | 11.13 | 12.39 | +0.71 | +6.08% | 0.00 cr | 84.5% | ₹0 cr |
| 29 Jul '26 | 11.10 | 11.74 | 10.90 | 11.68 | +0.58 | +5.23% | 0.00 cr | 45.8% | ₹0 cr |
| 28 Jul '26 | 11.60 | 12.30 | 11.03 | 11.10 | −0.46 | −3.98% | 0.00 cr | 60.0% | ₹0 cr |
| 27 Jul '26 | 11.11 | 11.74 | 10.51 | 11.56 | +0.45 | +4.05% | 0.00 cr | 78.7% | ₹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.
