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 | 10.39 | 10.50 | 10.00 | 10.50 | +0.19 | +1.84% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 9.00 | 10.51 | 9.00 | 10.31 | +1.55 | +17.69% | 0.02 cr | 67.9% | ₹0 cr |
| 02 Sep '26 | 8.55 | 9.01 | 8.50 | 8.76 | −0.24 | −2.67% | 0.00 cr | 50.0% | ₹0 cr |
| 01 Sep '26 | 9.20 | 9.20 | 8.98 | 9.00 | −0.20 | −2.17% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 9.20 | 9.20 | 9.20 | 9.20 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 8.66 | 9.30 | 8.66 | 9.20 | +0.58 | +6.73% | 0.01 cr | 55.6% | ₹0 cr |
| 27 Aug '26 | 9.35 | 9.35 | 8.62 | 8.62 | −0.47 | −5.17% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 9.25 | 9.25 | 8.97 | 9.09 | +0.17 | +1.91% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 9.59 | 9.59 | 8.70 | 8.92 | −0.20 | −2.19% | 0.02 cr | 76.3% | ₹0 cr |
| 24 Aug '26 | 8.30 | 9.12 | 8.30 | 9.12 | +1.52 | +20.00% | 0.01 cr | 72.0% | ₹0 cr |
| 20 Aug '26 | 8.00 | 8.00 | 7.60 | 7.60 | −0.41 | −5.12% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 8.01 | 8.01 | 8.01 | 8.01 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 8.01 | 8.01 | 8.01 | 8.01 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 7.86 | 8.01 | 7.86 | 8.01 | +0.40 | +5.26% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 7.61 | 7.61 | 7.61 | 7.61 | −0.24 | −3.06% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 8.19 | 8.19 | 7.75 | 7.85 | −0.51 | −6.10% | 0.00 cr | 75.0% | ₹0 cr |
| 11 Aug '26 | 8.36 | 8.36 | 8.36 | 8.36 | −0.19 | −2.22% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 7.68 | 8.68 | 7.68 | 8.55 | +0.97 | +12.80% | 0.00 cr | 87.5% | ₹0 cr |
| 07 Aug '26 | 8.00 | 8.00 | 7.58 | 7.58 | −0.44 | −5.49% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 8.00 | 8.02 | 8.00 | 8.02 | +0.11 | +1.39% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 8.00 | 8.00 | 7.91 | 7.91 | +0.09 | +1.15% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 8.50 | 8.50 | 7.75 | 7.82 | −0.78 | −9.07% | 0.00 cr | 75.0% | ₹0 cr |
| 03 Aug '26 | 8.40 | 8.65 | 8.40 | 8.60 | +0.10 | +1.18% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 8.16 | 8.55 | 8.16 | 8.50 | +0.60 | +7.59% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 7.86 | 7.90 | 7.86 | 7.90 | +0.14 | +1.80% | 0.00 cr | 75.0% | ₹0 cr |
| 28 Jul '26 | 8.00 | 8.00 | 7.76 | 7.76 | −0.27 | −3.36% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 8.02 | 8.26 | 8.02 | 8.03 | +0.01 | +0.12% | 0.01 cr | 91.7% | ₹0 cr |
| 24 Jul '26 | 8.03 | 8.03 | 8.02 | 8.02 | −0.08 | −0.99% | 0.01 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 7.60 | 8.10 | 7.60 | 8.10 | +0.20 | +2.53% | 0.01 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 7.87 | 8.25 | 7.87 | 7.90 | +0.18 | +2.33% | 0.01 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.
