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 | 10.25 | 10.44 | 10.01 | 10.44 | +0.24 | +2.35% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 10.04 | 10.45 | 10.00 | 10.20 | +0.19 | +1.90% | 0.00 cr | 97.0% | ₹0 cr |
| 02 Sep '26 | 10.15 | 10.15 | 10.01 | 10.01 | +0.01 | +0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 10.03 | 10.40 | 10.00 | 10.00 | −0.03 | −0.30% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 9.60 | 10.50 | 9.60 | 10.03 | −0.24 | −2.34% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 10.26 | 10.27 | 10.26 | 10.27 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 10.06 | 10.30 | 10.00 | 10.27 | +0.21 | +2.09% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 10.05 | 10.16 | 10.05 | 10.06 | +0.06 | +0.60% | 0.00 cr | 94.9% | ₹0 cr |
| 25 Aug '26 | 10.40 | 10.40 | 10.00 | 10.00 | −0.40 | −3.85% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 10.49 | 10.49 | 10.00 | 10.40 | −0.09 | −0.86% | 0.00 cr | 95.6% | ₹0 cr |
| 21 Aug '26 | 10.00 | 10.49 | 10.00 | 10.49 | +0.49 | +4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 10.20 | 10.73 | 10.00 | 10.00 | +0.00 | +0.00% | 0.00 cr | 90.1% | ₹0 cr |
| 19 Aug '26 | 10.00 | 10.01 | 9.24 | 10.00 | −0.01 | −0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 10.01 | 10.01 | 10.01 | 10.01 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 10.50 | 10.50 | 10.00 | 10.01 | −0.14 | −1.38% | 0.00 cr | 96.7% | ₹0 cr |
| 14 Aug '26 | 9.62 | 10.29 | 9.62 | 10.15 | +0.58 | +6.06% | 0.00 cr | 86.5% | ₹0 cr |
| 13 Aug '26 | 9.75 | 10.30 | 9.12 | 9.57 | −0.48 | −4.78% | 0.00 cr | 81.5% | ₹0 cr |
| 12 Aug '26 | 9.66 | 10.40 | 9.66 | 10.05 | +0.02 | +0.20% | 0.00 cr | 63.3% | ₹0 cr |
| 11 Aug '26 | 10.55 | 10.55 | 10.00 | 10.03 | −0.17 | −1.67% | 0.00 cr | 52.1% | ₹0 cr |
| 10 Aug '26 | 10.25 | 10.49 | 10.10 | 10.20 | +0.05 | +0.49% | 0.00 cr | 96.8% | ₹0 cr |
| 07 Aug '26 | 10.00 | 10.15 | 9.65 | 10.15 | +0.14 | +1.40% | 0.00 cr | 95.3% | ₹0 cr |
| 06 Aug '26 | 10.15 | 10.30 | 10.00 | 10.01 | −0.44 | −4.21% | 0.00 cr | 99.1% | ₹0 cr |
| 05 Aug '26 | 10.74 | 10.74 | 9.50 | 10.45 | +0.03 | +0.29% | 0.00 cr | 87.7% | ₹0 cr |
| 04 Aug '26 | 10.17 | 10.52 | 10.17 | 10.42 | +0.25 | +2.46% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 10.64 | 10.70 | 10.06 | 10.17 | −0.26 | −2.49% | 0.00 cr | 88.9% | ₹0 cr |
| 31 Jul '26 | 10.00 | 10.54 | 10.00 | 10.43 | +0.05 | +0.48% | 0.00 cr | 92.4% | ₹0 cr |
| 30 Jul '26 | 10.05 | 10.49 | 10.00 | 10.38 | +0.35 | +3.49% | 0.00 cr | 74.0% | ₹0 cr |
| 29 Jul '26 | 10.39 | 10.39 | 10.02 | 10.03 | −0.36 | −3.46% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 11.15 | 11.15 | 10.00 | 10.39 | −0.04 | −0.38% | 0.00 cr | 94.3% | ₹0 cr |
| 27 Jul '26 | 11.80 | 11.80 | 10.01 | 10.43 | +0.43 | +4.30% | 0.00 cr | 88.1% | ₹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.
