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 | 8.85 | 9.30 | 8.82 | 9.30 | +0.39 | +4.38% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 8.56 | 9.19 | 8.56 | 8.91 | −0.18 | −1.98% | 0.00 cr | 73.9% | ₹0 cr |
| 02 Sep '26 | 8.55 | 9.20 | 8.55 | 9.09 | +0.35 | +4.00% | 0.00 cr | 94.2% | ₹0 cr |
| 01 Sep '26 | 9.25 | 9.25 | 8.71 | 8.74 | −0.36 | −3.96% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 9.20 | 9.24 | 8.70 | 9.10 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 8.94 | 9.15 | 8.94 | 9.10 | +0.16 | +1.79% | 0.00 cr | 87.1% | ₹0 cr |
| 27 Aug '26 | 9.00 | 9.00 | 8.92 | 8.94 | −0.06 | −0.67% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 9.00 | 9.00 | 8.64 | 9.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 9.20 | 9.20 | 8.67 | 9.00 | +0.34 | +3.93% | 0.00 cr | 93.8% | ₹0 cr |
| 24 Aug '26 | 9.23 | 9.24 | 8.66 | 8.66 | −0.39 | −4.31% | 0.00 cr | 86.7% | ₹0 cr |
| 21 Aug '26 | 9.24 | 9.24 | 9.00 | 9.05 | −0.19 | −2.06% | 0.00 cr | 99.9% | ₹0 cr |
| 20 Aug '26 | 9.25 | 9.28 | 8.70 | 9.24 | −0.01 | −0.11% | 0.00 cr | 62.5% | ₹0 cr |
| 19 Aug '26 | 9.45 | 9.45 | 8.76 | 9.25 | −0.20 | −2.12% | 0.00 cr | 93.3% | ₹0 cr |
| 18 Aug '26 | 9.50 | 9.50 | 8.90 | 9.45 | −0.05 | −0.53% | 0.00 cr | 59.7% | ₹0 cr |
| 17 Aug '26 | 9.50 | 9.60 | 8.75 | 9.50 | +0.60 | +6.74% | 0.00 cr | 67.1% | ₹0 cr |
| 14 Aug '26 | 9.00 | 9.10 | 8.51 | 8.90 | −0.56 | −5.92% | 0.00 cr | 83.5% | ₹0 cr |
| 13 Aug '26 | 9.50 | 9.50 | 9.00 | 9.46 | −0.14 | −1.46% | 0.00 cr | 91.7% | ₹0 cr |
| 12 Aug '26 | 9.71 | 9.71 | 9.11 | 9.60 | −0.07 | −0.72% | 0.00 cr | 89.3% | ₹0 cr |
| 11 Aug '26 | 9.90 | 9.90 | 9.30 | 9.67 | −0.20 | −2.03% | 0.00 cr | 87.3% | ₹0 cr |
| 10 Aug '26 | 9.29 | 9.90 | 9.10 | 9.87 | +0.76 | +8.34% | 0.00 cr | 94.6% | ₹0 cr |
| 07 Aug '26 | 9.40 | 9.40 | 9.11 | 9.11 | −0.18 | −1.94% | 0.00 cr | 96.2% | ₹0 cr |
| 06 Aug '26 | 8.50 | 9.30 | 8.50 | 9.29 | +0.29 | +3.22% | 0.00 cr | 99.4% | ₹0 cr |
| 05 Aug '26 | 9.00 | 9.15 | 9.00 | 9.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 9.20 | 9.34 | 9.00 | 9.00 | −0.15 | −1.64% | 0.00 cr | 94.2% | ₹0 cr |
| 03 Aug '26 | 9.50 | 9.50 | 9.10 | 9.15 | +0.04 | +0.44% | 0.00 cr | 92.1% | ₹0 cr |
| 31 Jul '26 | 8.96 | 9.40 | 8.96 | 9.11 | +0.19 | +2.13% | 0.00 cr | 84.9% | ₹0 cr |
| 30 Jul '26 | 10.89 | 10.89 | 8.83 | 8.92 | −1.58 | −15.05% | 0.02 cr | 50.2% | ₹0 cr |
| 29 Jul '26 | 10.50 | 10.59 | 10.50 | 10.50 | −0.10 | −0.94% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 10.15 | 10.72 | 10.10 | 10.60 | +0.19 | +1.83% | 0.00 cr | 99.9% | ₹0 cr |
| 27 Jul '26 | 10.02 | 10.74 | 10.02 | 10.41 | −0.07 | −0.67% | 0.00 cr | 60.3% | ₹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.
