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 | 10.85 | 10.85 | 9.26 | 10.05 | −0.04 | −0.40% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 9.85 | 10.74 | 9.70 | 10.09 | +0.31 | +3.17% | 0.00 cr | 89.0% | ₹0 cr |
| 02 Sep '26 | 10.58 | 10.58 | 9.11 | 9.78 | −0.24 | −2.40% | 0.00 cr | 60.5% | ₹0 cr |
| 01 Sep '26 | 10.49 | 10.49 | 9.92 | 10.02 | −0.20 | −1.96% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 10.60 | 10.63 | 9.61 | 10.22 | +0.10 | +0.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 9.80 | 10.85 | 9.30 | 10.12 | +0.55 | +5.75% | 0.00 cr | 85.3% | ₹0 cr |
| 27 Aug '26 | 10.58 | 10.58 | 9.00 | 9.57 | −0.59 | −5.81% | 0.00 cr | 65.5% | ₹0 cr |
| 26 Aug '26 | 9.78 | 11.33 | 9.40 | 10.16 | +0.64 | +6.72% | 0.02 cr | 86.1% | ₹0 cr |
| 25 Aug '26 | 9.60 | 9.79 | 9.45 | 9.52 | +0.00 | +0.00% | 0.00 cr | 60.3% | ₹0 cr |
| 24 Aug '26 | 9.84 | 9.84 | 9.50 | 9.52 | −0.13 | −1.35% | 0.00 cr | 85.1% | ₹0 cr |
| 21 Aug '26 | 9.65 | 10.64 | 9.45 | 9.65 | −0.40 | −3.98% | 0.00 cr | 71.3% | ₹0 cr |
| 20 Aug '26 | 9.35 | 10.12 | 9.35 | 10.05 | +0.73 | +7.83% | 0.00 cr | 81.4% | ₹0 cr |
| 19 Aug '26 | 10.18 | 10.18 | 9.14 | 9.32 | −0.29 | −3.02% | 0.00 cr | 66.0% | ₹0 cr |
| 18 Aug '26 | 9.10 | 10.40 | 9.10 | 9.61 | +0.43 | +4.68% | 0.00 cr | 79.2% | ₹0 cr |
| 17 Aug '26 | 9.50 | 9.76 | 9.09 | 9.18 | −0.22 | −2.34% | 0.00 cr | 63.6% | ₹0 cr |
| 14 Aug '26 | 10.27 | 10.27 | 9.31 | 9.40 | −0.30 | −3.09% | 0.00 cr | 80.7% | ₹0 cr |
| 13 Aug '26 | 9.25 | 10.40 | 9.00 | 9.70 | +0.68 | +7.54% | 0.00 cr | 82.9% | ₹0 cr |
| 12 Aug '26 | 9.20 | 9.60 | 8.91 | 9.02 | −0.09 | −0.99% | 0.01 cr | 99.4% | ₹0 cr |
| 11 Aug '26 | 9.35 | 9.40 | 9.01 | 9.11 | −0.04 | −0.44% | 0.00 cr | 97.9% | ₹0 cr |
| 10 Aug '26 | 9.11 | 9.40 | 9.11 | 9.15 | +0.04 | +0.44% | 0.00 cr | 95.0% | ₹0 cr |
| 07 Aug '26 | 9.00 | 9.34 | 8.72 | 9.11 | +0.28 | +3.17% | 0.00 cr | 97.3% | ₹0 cr |
| 06 Aug '26 | 8.80 | 8.83 | 8.53 | 8.83 | −0.02 | −0.23% | 0.00 cr | 85.0% | ₹0 cr |
| 05 Aug '26 | 9.45 | 9.45 | 8.17 | 8.85 | −0.22 | −2.43% | 0.01 cr | 75.3% | ₹0 cr |
| 04 Aug '26 | 8.59 | 9.10 | 8.50 | 9.07 | +0.56 | +6.58% | 0.00 cr | 79.5% | ₹0 cr |
| 03 Aug '26 | 9.12 | 9.63 | 8.05 | 8.51 | −0.43 | −4.81% | 0.00 cr | 75.9% | ₹0 cr |
| 31 Jul '26 | 8.99 | 9.27 | 8.70 | 8.94 | +0.08 | +0.90% | 0.00 cr | 90.9% | ₹0 cr |
| 30 Jul '26 | 9.82 | 9.82 | 8.86 | 8.86 | −0.98 | −9.96% | 0.00 cr | 78.2% | ₹0 cr |
| 29 Jul '26 | 10.15 | 10.95 | 9.24 | 9.84 | −0.42 | −4.09% | 0.00 cr | 80.4% | ₹0 cr |
| 28 Jul '26 | 11.13 | 11.13 | 10.15 | 10.26 | −0.28 | −2.66% | 0.00 cr | 98.3% | ₹0 cr |
| 27 Jul '26 | 11.59 | 11.59 | 10.05 | 10.54 | −0.15 | −1.40% | 0.00 cr | 69.3% | ₹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.
