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 | 9.70 | 9.70 | 9.14 | 9.28 | −0.24 | −2.52% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 9.72 | 9.72 | 8.52 | 9.52 | −0.01 | −0.10% | 0.01 cr | 68.9% | ₹0 cr |
| 02 Sep '26 | 9.73 | 9.85 | 9.30 | 9.53 | −0.01 | −0.10% | 0.00 cr | 49.4% | ₹0 cr |
| 01 Sep '26 | 9.80 | 9.80 | 9.33 | 9.54 | +0.04 | +0.42% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 9.97 | 9.97 | 9.41 | 9.50 | −0.02 | −0.21% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 9.89 | 9.89 | 9.49 | 9.52 | −0.05 | −0.52% | 0.01 cr | 91.5% | ₹0 cr |
| 27 Aug '26 | 9.61 | 9.88 | 9.50 | 9.57 | −0.04 | −0.42% | 0.00 cr | 69.9% | ₹0 cr |
| 26 Aug '26 | 9.89 | 9.94 | 9.23 | 9.61 | −0.28 | −2.83% | 0.00 cr | 44.6% | ₹0 cr |
| 25 Aug '26 | 9.99 | 9.99 | 9.22 | 9.89 | +0.00 | +0.00% | 0.00 cr | 59.0% | ₹0 cr |
| 24 Aug '26 | 9.95 | 9.95 | 9.15 | 9.89 | +0.38 | +4.00% | 0.00 cr | 64.6% | ₹0 cr |
| 21 Aug '26 | 10.09 | 10.09 | 9.40 | 9.51 | −0.11 | −1.14% | 0.00 cr | 82.0% | ₹0 cr |
| 20 Aug '26 | 9.75 | 9.96 | 9.50 | 9.62 | −0.08 | −0.82% | 0.00 cr | 63.5% | ₹0 cr |
| 19 Aug '26 | 9.98 | 10.20 | 9.61 | 9.70 | −0.23 | −2.32% | 0.00 cr | 39.6% | ₹0 cr |
| 18 Aug '26 | 9.98 | 10.50 | 9.50 | 9.93 | +0.06 | +0.61% | 0.01 cr | 72.0% | ₹0 cr |
| 17 Aug '26 | 9.57 | 9.95 | 9.57 | 9.87 | +0.49 | +5.22% | 0.00 cr | 89.9% | ₹0 cr |
| 14 Aug '26 | 9.51 | 9.95 | 9.23 | 9.38 | −0.21 | −2.19% | 0.00 cr | 77.4% | ₹0 cr |
| 13 Aug '26 | 9.98 | 9.98 | 9.50 | 9.59 | −0.23 | −2.34% | 0.00 cr | 89.3% | ₹0 cr |
| 12 Aug '26 | 10.10 | 10.10 | 9.52 | 9.82 | −0.07 | −0.71% | 0.00 cr | 73.6% | ₹0 cr |
| 11 Aug '26 | 9.99 | 10.05 | 9.30 | 9.89 | +0.35 | +3.67% | 0.01 cr | 80.3% | ₹0 cr |
| 10 Aug '26 | 9.44 | 9.80 | 9.32 | 9.54 | +0.14 | +1.49% | 0.00 cr | 77.3% | ₹0 cr |
| 07 Aug '26 | 9.49 | 9.79 | 9.21 | 9.40 | −0.09 | −0.95% | 0.00 cr | 95.2% | ₹0 cr |
| 06 Aug '26 | 9.23 | 9.63 | 9.23 | 9.49 | −0.16 | −1.66% | 0.00 cr | 66.6% | ₹0 cr |
| 05 Aug '26 | 9.85 | 9.85 | 9.41 | 9.65 | +0.05 | +0.52% | 0.00 cr | 84.5% | ₹0 cr |
| 04 Aug '26 | 9.98 | 9.98 | 9.35 | 9.60 | −0.02 | −0.21% | 0.01 cr | 67.0% | ₹0 cr |
| 03 Aug '26 | 9.38 | 9.95 | 9.38 | 9.62 | +0.24 | +2.56% | 0.00 cr | 77.3% | ₹0 cr |
| 31 Jul '26 | 9.43 | 9.43 | 9.05 | 9.38 | +0.18 | +1.96% | 0.00 cr | 78.3% | ₹0 cr |
| 30 Jul '26 | 9.06 | 9.47 | 9.00 | 9.20 | +0.14 | +1.55% | 0.00 cr | 69.5% | ₹0 cr |
| 29 Jul '26 | 8.92 | 9.22 | 8.91 | 9.06 | +0.12 | +1.34% | 0.00 cr | 94.9% | ₹0 cr |
| 28 Jul '26 | 8.81 | 9.22 | 8.81 | 8.94 | +0.04 | +0.45% | 0.00 cr | 94.6% | ₹0 cr |
| 27 Jul '26 | 9.52 | 9.85 | 8.51 | 8.90 | −0.63 | −6.61% | 0.01 cr | 78.0% | ₹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.
