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 | 10.67 | 11.00 | 10.14 | 10.28 | −0.39 | −3.66% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 10.74 | 10.74 | 10.50 | 10.67 | +0.44 | +4.30% | 0.00 cr | 88.7% | ₹0 cr |
| 02 Sep '26 | 10.23 | 10.23 | 10.23 | 10.23 | +0.48 | +4.92% | 0.00 cr | 99.4% | ₹0 cr |
| 01 Sep '26 | 9.74 | 9.75 | 9.74 | 9.75 | +0.46 | +4.95% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 8.80 | 9.33 | 8.80 | 9.29 | +0.39 | +4.38% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 8.90 | 9.29 | 8.90 | 8.90 | +0.00 | +0.00% | 0.00 cr | 87.2% | ₹0 cr |
| 27 Aug '26 | 9.00 | 9.00 | 8.90 | 8.90 | −0.09 | −1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 8.75 | 8.99 | 8.40 | 8.99 | +0.24 | +2.74% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 8.81 | 9.03 | 8.60 | 8.75 | +0.15 | +1.74% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 8.83 | 8.99 | 8.55 | 8.60 | −0.23 | −2.60% | 0.00 cr | 96.1% | ₹0 cr |
| 21 Aug '26 | 9.48 | 9.48 | 8.75 | 8.83 | −0.24 | −2.65% | 0.00 cr | 97.6% | ₹0 cr |
| 20 Aug '26 | 9.59 | 9.59 | 9.04 | 9.07 | −0.31 | −3.30% | 0.00 cr | 51.9% | ₹0 cr |
| 19 Aug '26 | 9.65 | 9.65 | 9.38 | 9.38 | −0.37 | −3.79% | 0.00 cr | 65.8% | ₹0 cr |
| 18 Aug '26 | 9.75 | 9.75 | 9.45 | 9.75 | −0.03 | −0.31% | 0.00 cr | 99.7% | ₹0 cr |
| 17 Aug '26 | 9.78 | 9.79 | 9.76 | 9.78 | +0.00 | +0.00% | 0.00 cr | 97.0% | ₹0 cr |
| 14 Aug '26 | 9.40 | 9.78 | 9.03 | 9.78 | +0.46 | +4.94% | 0.00 cr | 93.9% | ₹0 cr |
| 13 Aug '26 | 9.81 | 9.81 | 9.32 | 9.32 | −0.49 | −4.99% | 0.00 cr | 69.5% | ₹0 cr |
| 12 Aug '26 | 10.08 | 10.08 | 9.81 | 9.81 | −0.38 | −3.73% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 9.54 | 10.25 | 9.54 | 10.19 | +0.27 | +2.72% | 0.00 cr | 83.3% | ₹0 cr |
| 10 Aug '26 | 10.30 | 10.75 | 9.79 | 9.92 | −0.38 | −3.69% | 0.00 cr | 48.1% | ₹0 cr |
| 07 Aug '26 | 10.12 | 10.85 | 10.01 | 10.30 | −0.23 | −2.18% | 0.00 cr | 65.9% | ₹0 cr |
| 06 Aug '26 | 11.00 | 11.19 | 10.53 | 10.53 | −0.55 | −4.96% | 0.00 cr | 89.6% | ₹0 cr |
| 05 Aug '26 | 11.11 | 11.22 | 10.48 | 11.08 | +0.39 | +3.65% | 0.02 cr | 72.8% | ₹0 cr |
| 04 Aug '26 | 10.42 | 11.30 | 10.42 | 10.69 | −0.20 | −1.84% | 0.00 cr | 72.8% | ₹0 cr |
| 03 Aug '26 | 10.16 | 10.89 | 10.11 | 10.89 | +0.51 | +4.91% | 0.00 cr | 70.3% | ₹0 cr |
| 31 Jul '26 | 10.04 | 10.58 | 10.04 | 10.38 | +0.30 | +2.98% | 0.01 cr | 93.3% | ₹0 cr |
| 30 Jul '26 | 9.80 | 10.24 | 9.28 | 10.08 | +0.32 | +3.28% | 0.01 cr | 87.8% | ₹0 cr |
| 29 Jul '26 | 9.31 | 9.76 | 9.31 | 9.76 | +0.46 | +4.95% | 0.01 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 8.98 | 9.32 | 8.89 | 9.30 | +0.41 | +4.61% | 0.01 cr | 86.2% | ₹0 cr |
| 27 Jul '26 | 8.67 | 8.90 | 8.50 | 8.89 | +0.39 | +4.59% | 0.00 cr | 99.3% | ₹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.
