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 | 9.95 | 9.95 | 9.95 | 9.95 | +0.19 | +1.95% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 9.76 | 9.76 | 9.76 | 9.76 | +0.19 | +1.99% | 0.01 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 9.57 | 9.57 | 9.57 | 9.57 | +0.18 | +1.92% | 0.01 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 9.35 | 9.39 | 9.35 | 9.39 | −0.15 | −1.57% | 0.05 cr | — | ₹0 cr |
| 31 Aug '26 | 9.54 | 9.54 | 9.54 | 9.54 | −0.19 | −1.95% | 0.05 cr | — | ₹0 cr |
| 28 Aug '26 | 9.73 | 9.73 | 9.73 | 9.73 | −0.19 | −1.92% | 0.03 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 9.92 | 9.92 | 9.92 | 9.92 | −0.20 | −1.98% | 0.01 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 10.12 | 10.12 | 10.12 | 10.12 | −0.20 | −1.94% | 0.01 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 10.32 | 10.32 | 10.32 | 10.32 | −0.21 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 10.53 | 10.53 | 10.53 | 10.53 | −0.21 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 11.00 | 11.00 | 10.74 | 10.74 | −0.21 | −1.92% | 0.05 cr | 100.0% | ₹1 cr |
| 20 Aug '26 | 10.96 | 11.45 | 10.40 | 10.95 | +0.03 | +0.27% | 0.23 cr | 100.0% | ₹3 cr |
| 19 Aug '26 | 10.78 | 10.93 | 10.63 | 10.92 | +0.51 | +4.90% | 0.14 cr | 100.0% | ₹1 cr |
| 18 Aug '26 | 10.41 | 10.41 | 10.00 | 10.41 | +0.49 | +4.94% | 0.11 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 9.76 | 9.92 | 9.51 | 9.92 | +0.47 | +4.97% | 0.06 cr | 100.0% | ₹1 cr |
| 14 Aug '26 | 9.40 | 9.60 | 9.10 | 9.45 | +0.14 | +1.50% | 0.05 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 9.40 | 9.69 | 9.00 | 9.31 | −0.06 | −0.64% | 0.04 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 9.44 | 9.64 | 9.00 | 9.37 | +0.10 | +1.08% | 0.06 cr | 100.0% | ₹1 cr |
| 11 Aug '26 | 9.25 | 9.49 | 8.90 | 9.27 | −0.10 | −1.07% | 0.08 cr | 80.4% | ₹1 cr |
| 10 Aug '26 | 10.00 | 10.00 | 8.86 | 9.37 | +0.19 | +2.07% | 0.55 cr | 64.6% | ₹5 cr |
| 07 Aug '26 | 9.18 | 9.18 | 9.18 | 9.18 | +0.83 | +9.94% | 0.31 cr | 99.7% | ₹3 cr |
| 06 Aug '26 | 8.35 | 8.35 | 8.35 | 8.35 | +1.39 | +19.97% | 0.15 cr | 100.0% | ₹1 cr |
| 05 Aug '26 | 5.99 | 6.96 | 5.85 | 6.96 | +1.16 | +20.00% | 0.14 cr | 77.8% | ₹1 cr |
| 04 Aug '26 | 5.74 | 5.80 | 5.55 | 5.80 | +0.20 | +3.57% | 0.01 cr | 90.6% | ₹0 cr |
| 03 Aug '26 | 5.80 | 5.95 | 5.51 | 5.60 | −0.18 | −3.11% | 0.00 cr | 90.8% | ₹0 cr |
| 31 Jul '26 | 5.93 | 5.93 | 5.72 | 5.78 | +0.07 | +1.23% | 0.01 cr | 63.2% | ₹0 cr |
| 30 Jul '26 | 5.50 | 5.82 | 5.40 | 5.71 | +0.24 | +4.39% | 0.01 cr | 80.3% | ₹0 cr |
| 29 Jul '26 | 5.50 | 5.72 | 5.25 | 5.47 | +0.01 | +0.18% | 0.01 cr | 84.6% | ₹0 cr |
| 28 Jul '26 | 6.16 | 6.16 | 4.85 | 5.46 | −0.44 | −7.46% | 0.21 cr | 51.5% | ₹1 cr |
| 27 Jul '26 | 5.79 | 6.29 | 5.79 | 5.90 | +0.11 | +1.90% | 0.02 cr | 95.4% | ₹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.
