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 | 12.01 | 12.01 | 12.00 | 12.00 | +0.56 | +4.90% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 11.44 | 11.44 | 11.00 | 11.44 | +0.54 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 10.84 | 10.90 | 10.74 | 10.90 | +0.99 | +9.99% | 0.00 cr | 82.3% | ₹0 cr |
| 01 Sep '26 | 9.74 | 9.91 | 9.74 | 9.91 | +0.90 | +9.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 9.75 | 9.75 | 8.75 | 9.01 | +0.12 | +1.35% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 8.99 | 8.99 | 8.89 | 8.89 | +0.64 | +7.76% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 8.25 | 8.25 | 8.25 | 8.25 | +0.17 | +2.10% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 8.08 | 8.08 | 8.08 | 8.08 | −0.15 | −1.82% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 8.23 | 8.23 | 8.23 | 8.23 | +0.24 | +3.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 8.05 | 8.05 | 7.99 | 7.99 | −0.16 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 8.60 | 8.60 | 8.09 | 8.15 | −0.49 | −5.67% | 0.00 cr | 58.3% | ₹0 cr |
| 19 Aug '26 | 8.80 | 9.00 | 8.21 | 8.64 | −0.16 | −1.82% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 8.80 | 8.80 | 8.05 | 8.80 | +0.80 | +10.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 8.03 | 8.03 | 8.00 | 8.00 | −0.03 | −0.37% | 0.00 cr | 66.7% | ₹0 cr |
| 14 Aug '26 | 8.03 | 8.03 | 8.03 | 8.03 | −0.37 | −4.40% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 8.15 | 8.40 | 8.15 | 8.40 | +0.06 | +0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 7.95 | 8.34 | 7.95 | 8.34 | +0.39 | +4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 7.95 | 7.95 | 7.95 | 7.95 | +0.37 | +4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 7.58 | 7.58 | 7.58 | 7.58 | −0.17 | −2.19% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 8.15 | 8.15 | 7.75 | 7.75 | −0.40 | −4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 8.10 | 8.15 | 8.10 | 8.15 | +0.38 | +4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 7.77 | 7.77 | 7.77 | 7.77 | +0.37 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 7.40 | 7.40 | 7.40 | 7.40 | −0.26 | −3.39% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 7.66 | 7.66 | 7.66 | 7.66 | −0.35 | −4.37% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 8.01 | 8.01 | 8.01 | 8.01 | −0.30 | −3.61% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 8.00 | 8.80 | 8.00 | 8.31 | −0.09 | −1.07% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 8.39 | 8.40 | 8.39 | 8.40 | +0.40 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 8.00 | 8.00 | 8.00 | 8.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 7.52 | 8.29 | 7.52 | 8.00 | +0.10 | +1.27% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 8.05 | 8.12 | 7.90 | 7.90 | +0.00 | +0.00% | 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.
