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 | 10.00 | 10.52 | 9.70 | 10.50 | +0.48 | +4.79% | 0.47 cr | — | ₹5 cr |
| 03 Sep '26 | 9.58 | 10.08 | 9.58 | 10.02 | −0.06 | −0.60% | 0.03 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 9.62 | 10.08 | 9.62 | 10.08 | +0.48 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 9.60 | 9.60 | 9.60 | 9.60 | +0.45 | +4.92% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 9.62 | 9.63 | 9.14 | 9.15 | −0.47 | −4.89% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 9.05 | 9.66 | 9.05 | 9.62 | +0.42 | +4.57% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 9.28 | 9.28 | 9.20 | 9.20 | −0.08 | −0.86% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 9.76 | 9.76 | 9.28 | 9.28 | −0.48 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 9.88 | 9.88 | 8.95 | 9.76 | +0.35 | +3.72% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 9.07 | 9.71 | 9.07 | 9.41 | +0.16 | +1.73% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 8.84 | 9.28 | 8.41 | 9.25 | +0.41 | +4.64% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 9.01 | 9.21 | 8.84 | 8.84 | −0.46 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 9.74 | 9.74 | 9.25 | 9.30 | −0.40 | −4.12% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 9.30 | 9.71 | 9.19 | 9.70 | +0.45 | +4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 9.86 | 9.86 | 8.93 | 9.25 | −0.15 | −1.60% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 9.76 | 10.30 | 9.37 | 9.40 | −0.46 | −4.67% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 9.95 | 9.95 | 9.39 | 9.86 | −0.02 | −0.20% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 10.65 | 10.65 | 9.88 | 9.88 | −0.51 | −4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 10.00 | 10.39 | 10.00 | 10.39 | −0.11 | −1.05% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 11.40 | 11.40 | 10.35 | 10.50 | −0.39 | −3.58% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 10.40 | 10.89 | 9.88 | 10.89 | +0.49 | +4.71% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 10.89 | 10.89 | 10.40 | 10.40 | −0.04 | −0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 10.00 | 10.44 | 10.00 | 10.44 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 9.92 | 10.44 | 9.92 | 10.44 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 10.49 | 10.65 | 10.00 | 10.44 | +0.05 | +0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 10.00 | 10.70 | 10.00 | 10.39 | +0.16 | +1.56% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 9.70 | 10.72 | 9.70 | 10.23 | +0.02 | +0.20% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 10.72 | 10.73 | 10.21 | 10.21 | −0.53 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 10.00 | 10.75 | 10.00 | 10.74 | +0.50 | +4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 9.90 | 10.34 | 9.50 | 10.24 | +0.32 | +3.23% | 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.
