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 | 9.69 | 9.69 | 9.03 | 9.07 | −0.43 | −4.53% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 9.61 | 9.61 | 9.14 | 9.50 | −0.12 | −1.25% | 0.00 cr | 96.2% | ₹0 cr |
| 02 Sep '26 | 10.11 | 10.11 | 9.61 | 9.62 | −0.49 | −4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 10.03 | 10.50 | 9.53 | 10.11 | +0.08 | +0.80% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 9.78 | 10.11 | 9.78 | 10.03 | +0.39 | +4.05% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 9.32 | 9.77 | 9.00 | 9.64 | +0.32 | +3.43% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 9.32 | 9.32 | 9.32 | 9.32 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 9.14 | 9.99 | 9.11 | 9.32 | −0.26 | −2.71% | 0.00 cr | 95.5% | ₹0 cr |
| 25 Aug '26 | 9.90 | 10.37 | 9.58 | 9.58 | −0.50 | −4.96% | 0.00 cr | 93.8% | ₹0 cr |
| 24 Aug '26 | 10.38 | 10.88 | 9.87 | 10.08 | −0.30 | −2.89% | 0.00 cr | 72.0% | ₹0 cr |
| 21 Aug '26 | 10.64 | 10.64 | 10.11 | 10.38 | −0.26 | −2.44% | 0.00 cr | 83.8% | ₹0 cr |
| 20 Aug '26 | 11.50 | 11.89 | 10.38 | 10.64 | −0.89 | −7.72% | 0.00 cr | 77.7% | ₹0 cr |
| 19 Aug '26 | 12.45 | 13.80 | 11.53 | 11.53 | −1.28 | −9.99% | 0.00 cr | 84.6% | ₹0 cr |
| 18 Aug '26 | 13.59 | 13.59 | 12.51 | 12.81 | −0.78 | −5.74% | 0.00 cr | 63.9% | ₹0 cr |
| 17 Aug '26 | 13.05 | 13.90 | 12.85 | 13.59 | +0.59 | +4.54% | 0.00 cr | 95.9% | ₹0 cr |
| 14 Aug '26 | 13.79 | 13.79 | 12.58 | 13.00 | −0.79 | −5.73% | 0.00 cr | 95.7% | ₹0 cr |
| 13 Aug '26 | 13.83 | 13.84 | 12.71 | 13.79 | −0.05 | −0.36% | 0.00 cr | 85.0% | ₹0 cr |
| 12 Aug '26 | 13.89 | 13.89 | 13.50 | 13.84 | +0.17 | +1.24% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 12.50 | 13.68 | 12.50 | 13.67 | +0.18 | +1.33% | 0.00 cr | 98.4% | ₹0 cr |
| 10 Aug '26 | 12.60 | 13.70 | 12.60 | 13.49 | −0.10 | −0.74% | 0.00 cr | 87.5% | ₹0 cr |
| 07 Aug '26 | 13.70 | 13.70 | 13.01 | 13.59 | −0.14 | −1.02% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 13.80 | 13.84 | 12.52 | 13.73 | +0.58 | +4.41% | 0.00 cr | 99.2% | ₹0 cr |
| 05 Aug '26 | 15.25 | 15.25 | 13.10 | 13.15 | −0.82 | −5.87% | 0.00 cr | 77.8% | ₹0 cr |
| 04 Aug '26 | 14.20 | 14.20 | 13.40 | 13.97 | +0.92 | +7.05% | 0.00 cr | 85.7% | ₹0 cr |
| 03 Aug '26 | 13.83 | 13.83 | 12.00 | 13.05 | +0.47 | +3.74% | 0.00 cr | 99.7% | ₹0 cr |
| 31 Jul '26 | 14.00 | 14.00 | 12.13 | 12.58 | −0.66 | −4.98% | 0.00 cr | 75.2% | ₹0 cr |
| 30 Jul '26 | 12.99 | 13.25 | 12.85 | 13.24 | +1.15 | +9.51% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 12.09 | 12.09 | 11.40 | 12.09 | +0.00 | +0.00% | 0.00 cr | 99.8% | ₹0 cr |
| 28 Jul '26 | 12.25 | 13.50 | 11.80 | 12.09 | −0.41 | −3.28% | 0.00 cr | 80.7% | ₹0 cr |
| 24 Jul '26 | 12.58 | 12.58 | 11.34 | 12.50 | −0.08 | −0.64% | 0.00 cr | 99.6% | ₹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.
