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 | 8.79 | 8.79 | 8.12 | 8.73 | +0.33 | +3.93% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 8.35 | 8.40 | 7.70 | 8.40 | +0.38 | +4.74% | 0.00 cr | 99.9% | ₹0 cr |
| 02 Sep '26 | 8.06 | 8.70 | 8.00 | 8.02 | −0.40 | −4.75% | 0.00 cr | 58.2% | ₹0 cr |
| 01 Sep '26 | 9.10 | 9.10 | 8.40 | 8.42 | −0.36 | −4.10% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 8.50 | 8.85 | 8.16 | 8.78 | +0.28 | +3.29% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 8.51 | 9.14 | 8.50 | 8.50 | −0.40 | −4.49% | 0.00 cr | 89.0% | ₹0 cr |
| 27 Aug '26 | 8.79 | 9.14 | 8.41 | 8.90 | +0.11 | +1.25% | 0.00 cr | 93.1% | ₹0 cr |
| 25 Aug '26 | 8.98 | 8.98 | 8.57 | 8.79 | −0.23 | −2.55% | 0.00 cr | 92.1% | ₹0 cr |
| 24 Aug '26 | 9.89 | 9.89 | 9.02 | 9.02 | −0.47 | −4.95% | 0.00 cr | 62.9% | ₹0 cr |
| 21 Aug '26 | 9.45 | 9.75 | 8.95 | 9.49 | +0.07 | +0.74% | 0.00 cr | 59.5% | ₹0 cr |
| 20 Aug '26 | 9.65 | 9.65 | 9.01 | 9.42 | +0.13 | +1.40% | 0.00 cr | 79.0% | ₹0 cr |
| 19 Aug '26 | 9.85 | 9.85 | 9.16 | 9.29 | −0.16 | −1.69% | 0.00 cr | 90.3% | ₹0 cr |
| 18 Aug '26 | 9.79 | 9.79 | 9.05 | 9.45 | +0.02 | +0.21% | 0.00 cr | 60.8% | ₹0 cr |
| 17 Aug '26 | 9.00 | 9.53 | 9.00 | 9.43 | +0.32 | +3.51% | 0.00 cr | 94.9% | ₹0 cr |
| 14 Aug '26 | 9.88 | 9.97 | 9.03 | 9.11 | −0.39 | −4.11% | 0.03 cr | 97.3% | ₹0 cr |
| 13 Aug '26 | 9.43 | 9.89 | 8.97 | 9.50 | +0.07 | +0.74% | 0.01 cr | 96.0% | ₹0 cr |
| 12 Aug '26 | 9.59 | 9.59 | 9.15 | 9.43 | +0.02 | +0.21% | 0.00 cr | 55.3% | ₹0 cr |
| 11 Aug '26 | 9.45 | 9.62 | 9.01 | 9.41 | +0.03 | +0.32% | 0.00 cr | 95.0% | ₹0 cr |
| 10 Aug '26 | 9.75 | 9.75 | 9.30 | 9.38 | −0.37 | −3.79% | 0.00 cr | 78.6% | ₹0 cr |
| 07 Aug '26 | 9.55 | 9.75 | 9.28 | 9.75 | +0.15 | +1.56% | 0.00 cr | 74.3% | ₹0 cr |
| 06 Aug '26 | 9.21 | 9.88 | 9.21 | 9.60 | +0.01 | +0.10% | 0.00 cr | 81.3% | ₹0 cr |
| 05 Aug '26 | 10.13 | 10.13 | 9.59 | 9.59 | −0.20 | −2.04% | 0.00 cr | 68.1% | ₹0 cr |
| 04 Aug '26 | 10.15 | 10.15 | 9.41 | 9.79 | −0.01 | −0.10% | 0.00 cr | 97.5% | ₹0 cr |
| 03 Aug '26 | 9.70 | 9.85 | 9.15 | 9.80 | +0.28 | +2.94% | 0.00 cr | 72.8% | ₹0 cr |
| 31 Jul '26 | 9.95 | 9.95 | 9.25 | 9.52 | −0.18 | −1.86% | 0.00 cr | 68.7% | ₹0 cr |
| 30 Jul '26 | 10.19 | 10.19 | 9.37 | 9.70 | −0.07 | −0.72% | 0.00 cr | 66.3% | ₹0 cr |
| 29 Jul '26 | 10.39 | 10.39 | 9.41 | 9.77 | −0.13 | −1.31% | 0.00 cr | 66.4% | ₹0 cr |
| 28 Jul '26 | 9.54 | 9.99 | 9.15 | 9.90 | +0.32 | +3.34% | 0.00 cr | 95.0% | ₹0 cr |
| 27 Jul '26 | 9.57 | 9.78 | 9.10 | 9.58 | +0.01 | +0.10% | 0.00 cr | 74.1% | ₹0 cr |
| 24 Jul '26 | 9.13 | 9.79 | 9.13 | 9.57 | +0.10 | +1.06% | 0.00 cr | 94.4% | ₹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.
