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 | 10.08 | 10.08 | 8.26 | 9.07 | −0.10 | −1.09% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 8.66 | 9.17 | 8.66 | 9.17 | +0.56 | +6.50% | 0.00 cr | 98.8% | ₹0 cr |
| 02 Sep '26 | 9.21 | 9.21 | 8.50 | 8.61 | −0.59 | −6.41% | 0.00 cr | 89.4% | ₹0 cr |
| 01 Sep '26 | 9.01 | 9.43 | 9.01 | 9.20 | −0.42 | −4.37% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 10.69 | 10.69 | 9.12 | 9.62 | −0.12 | −1.23% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 9.78 | 9.78 | 9.70 | 9.74 | +0.00 | +0.00% | 0.00 cr | 80.0% | ₹0 cr |
| 27 Aug '26 | 10.90 | 10.90 | 9.55 | 9.74 | −0.64 | −6.17% | 0.00 cr | 82.8% | ₹0 cr |
| 26 Aug '26 | 10.40 | 10.40 | 10.25 | 10.38 | +0.18 | +1.76% | 0.00 cr | 89.9% | ₹0 cr |
| 25 Aug '26 | 9.56 | 10.49 | 9.02 | 10.20 | +0.45 | +4.62% | 0.00 cr | 72.4% | ₹0 cr |
| 24 Aug '26 | 9.97 | 9.97 | 9.75 | 9.75 | +0.67 | +7.38% | 0.00 cr | 99.8% | ₹0 cr |
| 21 Aug '26 | 9.03 | 9.84 | 9.00 | 9.08 | −0.72 | −7.35% | 0.00 cr | 93.7% | ₹0 cr |
| 20 Aug '26 | 9.80 | 9.80 | 9.80 | 9.80 | +0.17 | +1.77% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 9.92 | 9.92 | 8.12 | 9.63 | +0.61 | +6.76% | 0.00 cr | 44.7% | ₹0 cr |
| 18 Aug '26 | 10.00 | 10.15 | 9.00 | 9.02 | −0.98 | −9.80% | 0.00 cr | 91.8% | ₹0 cr |
| 17 Aug '26 | 8.86 | 10.22 | 8.86 | 10.00 | +0.20 | +2.04% | 0.00 cr | 86.6% | ₹0 cr |
| 14 Aug '26 | 9.80 | 9.80 | 9.80 | 9.80 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 10.04 | 10.04 | 8.87 | 9.80 | −0.04 | −0.41% | 0.00 cr | 82.8% | ₹0 cr |
| 12 Aug '26 | 9.00 | 9.89 | 9.00 | 9.84 | +0.84 | +9.33% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 9.10 | 9.10 | 9.00 | 9.00 | −0.08 | −0.88% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 9.90 | 9.90 | 9.00 | 9.08 | −0.82 | −8.28% | 0.00 cr | 99.8% | ₹0 cr |
| 07 Aug '26 | 9.00 | 9.90 | 8.96 | 9.90 | +0.90 | +10.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 9.03 | 9.11 | 9.00 | 9.00 | +0.05 | +0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 10.10 | 10.10 | 8.92 | 8.95 | −0.95 | −9.60% | 0.00 cr | 56.5% | ₹0 cr |
| 03 Aug '26 | 9.90 | 9.90 | 9.00 | 9.90 | +0.00 | +0.00% | 0.00 cr | 83.9% | ₹0 cr |
| 31 Jul '26 | 9.90 | 9.90 | 9.00 | 9.90 | −0.04 | −0.40% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 9.94 | 9.94 | 9.94 | 9.94 | −0.04 | −0.40% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 10.00 | 10.00 | 9.04 | 9.98 | −0.02 | −0.20% | 0.00 cr | 98.4% | ₹0 cr |
| 27 Jul '26 | 10.00 | 10.10 | 10.00 | 10.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 10.00 | 10.00 | 8.92 | 10.00 | +0.10 | +1.01% | 0.00 cr | 92.6% | ₹0 cr |
| 22 Jul '26 | 9.90 | 9.90 | 9.90 | 9.90 | +0.00 | +0.00% | 0.00 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.
