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 | 10.15 | 10.15 | 8.76 | 9.73 | −0.20 | −2.01% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 10.77 | 10.77 | 9.81 | 9.93 | +0.06 | +0.61% | 0.00 cr | 93.4% | ₹0 cr |
| 02 Sep '26 | 10.55 | 11.87 | 9.52 | 9.87 | −0.37 | −3.61% | 0.01 cr | 69.8% | ₹0 cr |
| 01 Sep '26 | 9.50 | 10.39 | 9.50 | 10.24 | +0.29 | +2.91% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 10.50 | 10.50 | 9.71 | 9.95 | −0.24 | −2.36% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 10.63 | 10.63 | 9.61 | 10.19 | +0.18 | +1.80% | 0.00 cr | 73.8% | ₹0 cr |
| 27 Aug '26 | 9.50 | 10.15 | 9.16 | 10.01 | +0.21 | +2.14% | 0.00 cr | 86.5% | ₹0 cr |
| 26 Aug '26 | 9.59 | 10.05 | 9.36 | 9.80 | +0.47 | +5.04% | 0.00 cr | 95.7% | ₹0 cr |
| 25 Aug '26 | 9.74 | 9.74 | 8.75 | 9.33 | +0.07 | +0.76% | 0.00 cr | 72.7% | ₹0 cr |
| 24 Aug '26 | 9.42 | 9.42 | 9.01 | 9.26 | −0.15 | −1.59% | 0.00 cr | 80.5% | ₹0 cr |
| 21 Aug '26 | 9.74 | 9.74 | 9.20 | 9.41 | +0.02 | +0.21% | 0.00 cr | 52.4% | ₹0 cr |
| 20 Aug '26 | 9.59 | 9.59 | 9.21 | 9.39 | +0.14 | +1.51% | 0.00 cr | 79.0% | ₹0 cr |
| 19 Aug '26 | 9.64 | 9.97 | 9.25 | 9.25 | −0.40 | −4.15% | 0.00 cr | 76.4% | ₹0 cr |
| 18 Aug '26 | 9.41 | 10.05 | 9.28 | 9.65 | +0.26 | +2.77% | 0.00 cr | 65.7% | ₹0 cr |
| 17 Aug '26 | 10.08 | 10.08 | 9.20 | 9.39 | −0.03 | −0.32% | 0.00 cr | 67.9% | ₹0 cr |
| 14 Aug '26 | 9.16 | 10.49 | 9.16 | 9.42 | −0.37 | −3.78% | 0.00 cr | 77.5% | ₹0 cr |
| 13 Aug '26 | 9.83 | 9.83 | 9.50 | 9.79 | +0.26 | +2.73% | 0.00 cr | 77.3% | ₹0 cr |
| 12 Aug '26 | 10.00 | 10.39 | 9.06 | 9.53 | −0.64 | −6.29% | 0.00 cr | 70.3% | ₹0 cr |
| 11 Aug '26 | 10.48 | 10.48 | 9.53 | 10.17 | +0.28 | +2.83% | 0.00 cr | 60.5% | ₹0 cr |
| 10 Aug '26 | 10.69 | 10.69 | 9.52 | 9.89 | −0.12 | −1.20% | 0.00 cr | 56.6% | ₹0 cr |
| 07 Aug '26 | 9.13 | 10.44 | 9.13 | 10.01 | +0.04 | +0.40% | 0.00 cr | 93.7% | ₹0 cr |
| 06 Aug '26 | 10.00 | 10.20 | 9.56 | 9.97 | −0.05 | −0.50% | 0.00 cr | 57.9% | ₹0 cr |
| 05 Aug '26 | 9.06 | 10.20 | 9.06 | 10.02 | +0.47 | +4.92% | 0.00 cr | 78.3% | ₹0 cr |
| 04 Aug '26 | 9.57 | 9.95 | 9.46 | 9.55 | −0.20 | −2.05% | 0.00 cr | 97.6% | ₹0 cr |
| 03 Aug '26 | 9.44 | 10.00 | 9.44 | 9.75 | +0.50 | +5.41% | 0.00 cr | 80.7% | ₹0 cr |
| 31 Jul '26 | 9.83 | 9.83 | 9.00 | 9.25 | −0.58 | −5.90% | 0.00 cr | 94.5% | ₹0 cr |
| 30 Jul '26 | 9.27 | 9.90 | 9.26 | 9.83 | −0.13 | −1.31% | 0.00 cr | 69.2% | ₹0 cr |
| 29 Jul '26 | 10.73 | 10.73 | 9.34 | 9.96 | +0.34 | +3.53% | 0.00 cr | 49.2% | ₹0 cr |
| 28 Jul '26 | 9.70 | 9.70 | 9.34 | 9.62 | +0.31 | +3.33% | 0.00 cr | 84.5% | ₹0 cr |
| 27 Jul '26 | 9.76 | 9.90 | 9.20 | 9.31 | −0.26 | −2.72% | 0.00 cr | 79.3% | ₹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.
