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 | 9.25 | 9.94 | 8.79 | 8.79 | +0.06 | +0.69% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 9.04 | 9.04 | 8.65 | 8.73 | −0.10 | −1.13% | 0.00 cr | 86.4% | ₹0 cr |
| 02 Sep '26 | 9.00 | 9.04 | 8.83 | 8.83 | −0.17 | −1.89% | 0.00 cr | 61.6% | ₹0 cr |
| 01 Sep '26 | 9.20 | 9.20 | 8.96 | 9.00 | +0.12 | +1.35% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 9.19 | 9.19 | 8.84 | 8.88 | −0.25 | −2.74% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 9.20 | 9.20 | 9.13 | 9.13 | +0.28 | +3.16% | 0.00 cr | 99.8% | ₹0 cr |
| 27 Aug '26 | 9.20 | 9.20 | 8.66 | 8.85 | +0.19 | +2.19% | 0.00 cr | 99.7% | ₹0 cr |
| 26 Aug '26 | 9.20 | 9.20 | 8.65 | 8.66 | −0.15 | −1.70% | 0.00 cr | 97.6% | ₹0 cr |
| 25 Aug '26 | 8.87 | 9.27 | 8.65 | 8.81 | +0.09 | +1.03% | 0.00 cr | 90.8% | ₹0 cr |
| 24 Aug '26 | 8.81 | 9.14 | 8.71 | 8.72 | −0.42 | −4.60% | 0.00 cr | 97.7% | ₹0 cr |
| 21 Aug '26 | 9.65 | 9.65 | 9.14 | 9.14 | +0.14 | +1.56% | 0.00 cr | 77.8% | ₹0 cr |
| 20 Aug '26 | 8.94 | 9.20 | 8.61 | 9.00 | +0.06 | +0.67% | 0.00 cr | 85.0% | ₹0 cr |
| 19 Aug '26 | 9.20 | 10.05 | 8.56 | 8.94 | −0.27 | −2.93% | 0.00 cr | 63.0% | ₹0 cr |
| 18 Aug '26 | 9.70 | 9.70 | 8.70 | 9.21 | −0.29 | −3.05% | 0.00 cr | 97.6% | ₹0 cr |
| 17 Aug '26 | 10.00 | 10.00 | 9.14 | 9.50 | +0.75 | +8.57% | 0.00 cr | 98.0% | ₹0 cr |
| 14 Aug '26 | 9.09 | 9.09 | 8.72 | 8.75 | −0.34 | −3.74% | 0.00 cr | 65.6% | ₹0 cr |
| 13 Aug '26 | 8.62 | 9.14 | 8.61 | 9.09 | +0.47 | +5.45% | 0.00 cr | 59.2% | ₹0 cr |
| 12 Aug '26 | 9.34 | 9.34 | 8.05 | 8.62 | −0.72 | −7.71% | 0.00 cr | 88.0% | ₹0 cr |
| 11 Aug '26 | 9.40 | 9.40 | 8.90 | 9.34 | +0.34 | +3.78% | 0.00 cr | 51.9% | ₹0 cr |
| 10 Aug '26 | 9.60 | 9.60 | 8.86 | 9.00 | +0.07 | +0.78% | 0.00 cr | 91.6% | ₹0 cr |
| 07 Aug '26 | 9.29 | 9.33 | 8.93 | 8.93 | −0.40 | −4.29% | 0.00 cr | 88.9% | ₹0 cr |
| 06 Aug '26 | 9.00 | 9.50 | 8.96 | 9.33 | +0.33 | +3.67% | 0.00 cr | 99.4% | ₹0 cr |
| 05 Aug '26 | 8.86 | 9.00 | 8.71 | 9.00 | +0.14 | +1.58% | 0.00 cr | 98.3% | ₹0 cr |
| 04 Aug '26 | 8.89 | 8.90 | 8.86 | 8.86 | −0.04 | −0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 9.60 | 9.60 | 8.20 | 8.90 | −0.65 | −6.81% | 0.00 cr | 78.8% | ₹0 cr |
| 31 Jul '26 | 9.10 | 9.59 | 9.09 | 9.55 | +0.45 | +4.95% | 0.00 cr | 70.2% | ₹0 cr |
| 30 Jul '26 | 9.40 | 9.40 | 9.10 | 9.10 | +0.08 | +0.89% | 0.00 cr | 88.7% | ₹0 cr |
| 29 Jul '26 | 9.40 | 9.60 | 9.01 | 9.02 | −0.38 | −4.04% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 10.00 | 10.00 | 9.40 | 9.40 | +0.29 | +3.18% | 0.00 cr | 58.9% | ₹0 cr |
| 27 Jul '26 | 8.60 | 10.22 | 8.60 | 9.11 | +0.51 | +5.93% | 0.00 cr | 89.0% | ₹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.
