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 | 9.65 | 10.08 | 9.65 | 9.82 | −0.05 | −0.51% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 10.12 | 10.12 | 9.77 | 9.87 | −0.05 | −0.50% | 0.00 cr | 67.1% | ₹0 cr |
| 02 Sep '26 | 9.95 | 10.29 | 9.67 | 9.92 | −0.06 | −0.60% | 0.00 cr | 93.9% | ₹0 cr |
| 01 Sep '26 | 10.39 | 10.39 | 9.66 | 9.98 | −0.08 | −0.80% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 10.02 | 10.39 | 10.02 | 10.06 | −0.03 | −0.30% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 10.32 | 10.32 | 10.02 | 10.09 | −0.23 | −2.23% | 0.00 cr | 95.3% | ₹0 cr |
| 27 Aug '26 | 10.02 | 10.49 | 10.02 | 10.32 | +0.04 | +0.39% | 0.00 cr | 66.5% | ₹0 cr |
| 26 Aug '26 | 10.51 | 10.51 | 10.15 | 10.28 | −0.18 | −1.72% | 0.00 cr | 91.4% | ₹0 cr |
| 25 Aug '26 | 10.20 | 10.50 | 10.20 | 10.46 | +0.15 | +1.45% | 0.00 cr | 71.5% | ₹0 cr |
| 24 Aug '26 | 10.15 | 10.50 | 10.15 | 10.31 | −0.05 | −0.48% | 0.00 cr | 59.3% | ₹0 cr |
| 21 Aug '26 | 10.36 | 10.75 | 10.32 | 10.36 | −0.21 | −1.99% | 0.00 cr | 39.2% | ₹0 cr |
| 20 Aug '26 | 10.85 | 10.85 | 10.32 | 10.57 | +0.25 | +2.42% | 0.00 cr | 81.6% | ₹0 cr |
| 19 Aug '26 | 10.22 | 10.60 | 10.22 | 10.32 | −0.18 | −1.71% | 0.00 cr | 86.9% | ₹0 cr |
| 18 Aug '26 | 10.40 | 10.80 | 10.21 | 10.50 | −0.18 | −1.69% | 0.00 cr | 58.5% | ₹0 cr |
| 17 Aug '26 | 10.63 | 10.88 | 10.51 | 10.68 | +0.00 | +0.00% | 0.00 cr | 90.7% | ₹0 cr |
| 14 Aug '26 | 10.49 | 10.79 | 10.49 | 10.68 | +0.40 | +3.89% | 0.00 cr | 92.2% | ₹0 cr |
| 13 Aug '26 | 10.14 | 10.80 | 10.14 | 10.28 | +0.00 | +0.00% | 0.00 cr | 70.5% | ₹0 cr |
| 12 Aug '26 | 10.11 | 10.45 | 10.10 | 10.28 | +0.01 | +0.10% | 0.00 cr | 61.9% | ₹0 cr |
| 11 Aug '26 | 10.30 | 10.60 | 10.10 | 10.27 | −0.07 | −0.68% | 0.00 cr | 85.6% | ₹0 cr |
| 10 Aug '26 | 10.69 | 10.69 | 10.16 | 10.34 | −0.06 | −0.58% | 0.00 cr | 71.4% | ₹0 cr |
| 07 Aug '26 | 10.40 | 10.80 | 10.32 | 10.40 | −0.01 | −0.10% | 0.00 cr | 85.5% | ₹0 cr |
| 06 Aug '26 | 10.35 | 10.78 | 10.32 | 10.41 | +0.06 | +0.58% | 0.00 cr | 34.6% | ₹0 cr |
| 05 Aug '26 | 10.41 | 10.70 | 10.31 | 10.35 | −0.05 | −0.48% | 0.00 cr | 91.0% | ₹0 cr |
| 04 Aug '26 | 10.40 | 10.83 | 10.28 | 10.40 | −0.09 | −0.86% | 0.00 cr | 73.3% | ₹0 cr |
| 03 Aug '26 | 10.35 | 10.95 | 10.35 | 10.49 | +0.14 | +1.35% | 0.00 cr | 89.6% | ₹0 cr |
| 31 Jul '26 | 10.20 | 10.73 | 10.20 | 10.35 | −0.05 | −0.48% | 0.00 cr | 78.6% | ₹0 cr |
| 30 Jul '26 | 10.84 | 10.84 | 10.06 | 10.40 | −0.21 | −1.98% | 0.00 cr | 86.6% | ₹0 cr |
| 29 Jul '26 | 10.31 | 10.80 | 10.31 | 10.61 | +0.00 | +0.00% | 0.00 cr | 65.1% | ₹0 cr |
| 28 Jul '26 | 10.80 | 10.84 | 10.33 | 10.61 | +0.07 | +0.66% | 0.00 cr | 67.3% | ₹0 cr |
| 27 Jul '26 | 10.90 | 10.90 | 10.50 | 10.54 | −0.36 | −3.30% | 0.00 cr | 88.5% | ₹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.
