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 | 10.85 | 11.10 | 10.33 | 11.10 | +0.52 | +4.91% | 0.07 cr | — | ₹1 cr |
| 03 Sep '26 | 10.30 | 10.84 | 9.92 | 10.58 | +0.18 | +1.73% | 0.14 cr | 100.0% | ₹1 cr |
| 02 Sep '26 | 10.90 | 10.90 | 10.40 | 10.40 | −0.54 | −4.94% | 0.07 cr | 100.0% | ₹1 cr |
| 01 Sep '26 | 10.51 | 11.00 | 10.51 | 10.94 | −0.06 | −0.55% | 0.06 cr | — | ₹1 cr |
| 31 Aug '26 | 11.34 | 11.55 | 11.00 | 11.00 | −0.57 | −4.93% | 0.16 cr | — | ₹2 cr |
| 28 Aug '26 | 12.53 | 12.53 | 11.57 | 11.57 | −0.60 | −4.93% | 0.08 cr | 100.0% | ₹1 cr |
| 27 Aug '26 | 12.75 | 12.75 | 11.90 | 12.17 | −0.35 | −2.80% | 0.20 cr | 100.0% | ₹2 cr |
| 26 Aug '26 | 12.52 | 12.52 | 12.00 | 12.52 | +0.59 | +4.95% | 0.07 cr | 100.0% | ₹1 cr |
| 25 Aug '26 | 11.74 | 11.93 | 11.07 | 11.93 | +0.56 | +4.93% | 0.14 cr | 100.0% | ₹2 cr |
| 24 Aug '26 | 10.29 | 11.37 | 10.29 | 11.37 | +0.54 | +4.99% | 0.09 cr | 100.0% | ₹1 cr |
| 21 Aug '26 | 10.83 | 10.83 | 10.83 | 10.83 | −0.57 | −5.00% | 0.02 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 11.40 | 11.40 | 11.40 | 11.40 | −0.60 | −5.00% | 0.01 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 12.00 | 12.00 | 12.00 | 12.00 | −0.63 | −4.99% | 0.03 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 13.50 | 13.95 | 12.63 | 12.63 | −0.66 | −4.97% | 0.29 cr | 66.4% | ₹4 cr |
| 17 Aug '26 | 13.15 | 13.29 | 12.95 | 13.29 | +0.63 | +4.98% | 0.09 cr | 94.8% | ₹1 cr |
| 14 Aug '26 | 12.74 | 12.74 | 12.14 | 12.66 | +0.52 | +4.28% | 0.15 cr | 77.3% | ₹2 cr |
| 13 Aug '26 | 12.14 | 12.14 | 12.07 | 12.14 | +0.57 | +4.93% | 0.12 cr | 89.8% | ₹1 cr |
| 12 Aug '26 | 11.56 | 11.57 | 11.50 | 11.57 | +0.55 | +4.99% | 0.08 cr | 91.3% | ₹1 cr |
| 11 Aug '26 | 11.44 | 11.46 | 11.00 | 11.02 | +0.10 | +0.92% | 0.05 cr | 74.1% | ₹1 cr |
| 10 Aug '26 | 11.00 | 11.00 | 10.80 | 10.92 | +0.44 | +4.20% | 0.02 cr | 84.5% | ₹0 cr |
| 07 Aug '26 | 10.48 | 10.50 | 9.90 | 10.48 | +0.48 | +4.80% | 0.05 cr | 83.3% | ₹0 cr |
| 06 Aug '26 | 9.26 | 10.00 | 9.26 | 10.00 | +0.47 | +4.93% | 0.06 cr | 79.4% | ₹1 cr |
| 05 Aug '26 | 8.85 | 9.53 | 8.85 | 9.53 | +0.45 | +4.96% | 0.04 cr | 91.7% | ₹0 cr |
| 04 Aug '26 | 9.77 | 10.00 | 9.08 | 9.08 | −0.47 | −4.92% | 0.06 cr | 81.7% | ₹1 cr |
| 03 Aug '26 | 9.76 | 10.03 | 9.55 | 9.55 | −0.50 | −4.98% | 0.09 cr | 85.6% | ₹1 cr |
| 31 Jul '26 | 10.15 | 10.50 | 9.70 | 10.05 | −0.15 | −1.47% | 0.05 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 10.55 | 11.00 | 10.20 | 10.20 | −0.50 | −4.67% | 0.05 cr | 100.0% | ₹1 cr |
| 29 Jul '26 | 10.70 | 11.00 | 10.70 | 10.70 | −0.55 | −4.89% | 0.02 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 12.05 | 12.05 | 11.25 | 11.25 | −0.55 | −4.66% | 0.03 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 11.40 | 11.95 | 10.85 | 11.80 | +0.40 | +3.51% | 0.18 cr | 100.0% | ₹2 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.
