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 | 9.10 | 9.10 | 8.96 | 8.96 | −0.17 | −1.86% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 9.60 | 9.98 | 9.13 | 9.13 | −0.44 | −4.60% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 9.49 | 9.75 | 9.49 | 9.57 | −0.41 | −4.11% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 10.05 | 10.25 | 9.98 | 9.98 | −0.52 | −4.95% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 11.01 | 11.01 | 10.50 | 10.50 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 11.26 | 11.26 | 10.50 | 10.50 | −0.23 | −2.14% | 0.00 cr | 96.2% | ₹0 cr |
| 27 Aug '26 | 10.72 | 10.73 | 10.72 | 10.73 | +0.51 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 10.21 | 10.22 | 10.21 | 10.22 | +0.48 | +4.93% | 0.01 cr | 86.0% | ₹0 cr |
| 25 Aug '26 | 9.28 | 9.74 | 8.85 | 9.74 | +0.45 | +4.84% | 0.00 cr | 99.3% | ₹0 cr |
| 24 Aug '26 | 9.33 | 9.33 | 9.29 | 9.29 | +0.39 | +4.38% | 0.01 cr | 99.8% | ₹0 cr |
| 21 Aug '26 | 8.91 | 8.91 | 8.90 | 8.90 | +0.41 | +4.83% | 0.01 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 8.48 | 8.49 | 8.48 | 8.49 | +0.40 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 8.08 | 8.09 | 8.08 | 8.09 | +0.38 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 7.35 | 7.71 | 7.35 | 7.71 | +0.36 | +4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 6.85 | 7.35 | 6.85 | 7.35 | +0.19 | +2.65% | 0.00 cr | 99.9% | ₹0 cr |
| 14 Aug '26 | 7.12 | 7.16 | 7.12 | 7.16 | −0.19 | −2.59% | 0.00 cr | 51.4% | ₹0 cr |
| 13 Aug '26 | 7.01 | 7.35 | 7.01 | 7.35 | +0.10 | +1.38% | 0.00 cr | 99.9% | ₹0 cr |
| 12 Aug '26 | 6.94 | 7.30 | 6.94 | 7.25 | −0.05 | −0.68% | 0.00 cr | 91.0% | ₹0 cr |
| 11 Aug '26 | 7.30 | 7.30 | 7.25 | 7.30 | +0.30 | +4.29% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 7.30 | 7.30 | 7.00 | 7.00 | −0.30 | −4.11% | 0.00 cr | 99.6% | ₹0 cr |
| 07 Aug '26 | 6.68 | 7.30 | 6.68 | 7.30 | +0.27 | +3.84% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 7.60 | 7.60 | 7.03 | 7.03 | −0.31 | −4.22% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 7.03 | 7.34 | 7.03 | 7.34 | +0.34 | +4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 7.02 | 7.02 | 7.00 | 7.00 | +0.30 | +4.48% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 6.93 | 6.93 | 6.70 | 6.70 | +0.10 | +1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 6.42 | 6.60 | 6.42 | 6.60 | +0.20 | +3.12% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 6.33 | 6.40 | 6.33 | 6.40 | −0.25 | −3.76% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 6.65 | 6.65 | 6.65 | 6.65 | −0.35 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 6.99 | 7.00 | 6.99 | 7.00 | −0.35 | −4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 7.35 | 7.35 | 7.35 | 7.35 | +0.35 | +5.00% | 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.
