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 | 8.81 | 9.46 | 8.81 | 9.25 | +0.24 | +2.66% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 9.48 | 9.66 | 9.01 | 9.01 | −0.47 | −4.96% | 0.01 cr | 76.0% | ₹0 cr |
| 02 Sep '26 | 9.49 | 9.49 | 9.02 | 9.48 | +0.01 | +0.11% | 0.00 cr | 81.9% | ₹0 cr |
| 01 Sep '26 | 10.30 | 10.30 | 9.47 | 9.47 | −0.49 | −4.92% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 9.99 | 10.39 | 9.88 | 9.96 | −0.03 | −0.30% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 10.32 | 10.32 | 9.57 | 9.99 | −0.08 | −0.79% | 0.01 cr | 89.7% | ₹0 cr |
| 27 Aug '26 | 10.58 | 10.64 | 10.04 | 10.07 | −0.49 | −4.64% | 0.01 cr | 94.2% | ₹0 cr |
| 26 Aug '26 | 10.98 | 11.40 | 10.52 | 10.56 | −0.51 | −4.61% | 0.02 cr | 89.1% | ₹0 cr |
| 25 Aug '26 | 11.25 | 11.99 | 11.05 | 11.07 | −0.56 | −4.82% | 0.01 cr | 78.9% | ₹0 cr |
| 24 Aug '26 | 11.87 | 11.87 | 11.25 | 11.63 | +0.23 | +2.02% | 0.00 cr | 59.6% | ₹0 cr |
| 21 Aug '26 | 11.99 | 11.99 | 11.28 | 11.40 | −0.42 | −3.55% | 0.01 cr | 73.5% | ₹0 cr |
| 20 Aug '26 | 11.65 | 11.98 | 11.02 | 11.82 | +0.40 | +3.50% | 0.00 cr | 61.6% | ₹0 cr |
| 19 Aug '26 | 12.00 | 12.00 | 11.40 | 11.42 | −0.58 | −4.83% | 0.00 cr | 82.1% | ₹0 cr |
| 18 Aug '26 | 11.99 | 12.30 | 11.68 | 12.00 | +0.26 | +2.21% | 0.01 cr | 99.3% | ₹0 cr |
| 17 Aug '26 | 11.00 | 12.00 | 11.00 | 11.74 | +0.31 | +2.71% | 0.00 cr | 72.8% | ₹0 cr |
| 14 Aug '26 | 12.10 | 12.10 | 11.40 | 11.43 | −0.57 | −4.75% | 0.00 cr | 50.3% | ₹0 cr |
| 13 Aug '26 | 12.00 | 12.18 | 11.40 | 12.00 | +0.40 | +3.45% | 0.00 cr | 87.2% | ₹0 cr |
| 12 Aug '26 | 11.22 | 11.61 | 10.55 | 11.60 | +0.54 | +4.88% | 0.01 cr | 94.1% | ₹0 cr |
| 11 Aug '26 | 11.88 | 11.88 | 10.84 | 11.06 | −0.35 | −3.07% | 0.00 cr | 71.1% | ₹0 cr |
| 10 Aug '26 | 11.90 | 11.95 | 11.05 | 11.41 | −0.19 | −1.64% | 0.01 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 11.55 | 11.60 | 11.55 | 11.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 11.72 | 11.95 | 11.20 | 11.60 | −0.07 | −0.60% | 0.01 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 11.55 | 11.96 | 11.50 | 11.67 | +0.17 | +1.48% | 0.02 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 11.45 | 11.56 | 11.02 | 11.50 | +0.49 | +4.45% | 0.02 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 11.19 | 11.45 | 10.99 | 11.01 | −0.18 | −1.61% | 0.01 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 11.75 | 11.75 | 11.12 | 11.19 | −0.51 | −4.36% | 0.01 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 11.79 | 11.90 | 11.16 | 11.70 | −0.04 | −0.34% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 11.90 | 11.90 | 11.65 | 11.74 | +0.09 | +0.77% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 12.00 | 12.50 | 11.45 | 11.65 | −0.35 | −2.92% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 12.16 | 12.16 | 12.00 | 12.00 | −0.10 | −0.83% | 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.
