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 | 9.99 | 10.44 | 9.50 | 9.71 | −0.29 | −2.90% | 0.02 cr | — | ₹0 cr |
| 03 Sep '26 | 10.65 | 10.65 | 10.00 | 10.00 | −0.52 | −4.94% | 0.01 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 9.89 | 10.65 | 9.50 | 10.52 | +0.65 | +6.59% | 0.01 cr | 77.2% | ₹0 cr |
| 01 Sep '26 | 11.49 | 11.49 | 9.42 | 9.87 | −0.58 | −5.55% | 0.04 cr | — | ₹0 cr |
| 31 Aug '26 | 9.50 | 10.75 | 8.63 | 10.45 | +1.49 | +16.63% | 0.03 cr | — | ₹0 cr |
| 28 Aug '26 | 7.94 | 9.09 | 7.50 | 8.96 | +1.02 | +12.85% | 0.02 cr | 86.7% | ₹0 cr |
| 27 Aug '26 | 8.45 | 9.30 | 7.80 | 7.94 | −0.59 | −6.92% | 0.01 cr | 93.5% | ₹0 cr |
| 26 Aug '26 | 7.10 | 8.55 | 7.10 | 8.53 | +1.40 | +19.64% | 0.04 cr | 76.6% | ₹0 cr |
| 25 Aug '26 | 7.90 | 7.90 | 7.13 | 7.13 | −0.31 | −4.17% | 0.00 cr | 98.4% | ₹0 cr |
| 24 Aug '26 | 7.20 | 7.95 | 7.20 | 7.44 | +0.41 | +5.83% | 0.01 cr | 84.1% | ₹0 cr |
| 21 Aug '26 | 7.50 | 7.69 | 6.66 | 7.03 | −0.28 | −3.83% | 0.00 cr | 73.0% | ₹0 cr |
| 20 Aug '26 | 7.21 | 7.97 | 7.21 | 7.31 | −0.19 | −2.53% | 0.00 cr | 86.3% | ₹0 cr |
| 19 Aug '26 | 7.09 | 7.76 | 6.71 | 7.50 | +0.41 | +5.78% | 0.02 cr | 81.3% | ₹0 cr |
| 18 Aug '26 | 7.12 | 7.25 | 6.82 | 7.09 | −0.03 | −0.42% | 0.00 cr | 87.9% | ₹0 cr |
| 17 Aug '26 | 6.62 | 7.89 | 6.51 | 7.12 | +0.50 | +7.55% | 0.00 cr | 69.7% | ₹0 cr |
| 14 Aug '26 | 6.65 | 6.95 | 6.62 | 6.62 | −0.10 | −1.49% | 0.00 cr | 89.9% | ₹0 cr |
| 13 Aug '26 | 6.65 | 7.31 | 6.48 | 6.72 | −0.07 | −1.03% | 0.00 cr | 76.4% | ₹0 cr |
| 12 Aug '26 | 6.87 | 8.19 | 6.05 | 6.79 | −0.04 | −0.59% | 0.02 cr | 48.4% | ₹0 cr |
| 11 Aug '26 | 6.38 | 6.97 | 6.20 | 6.83 | +0.58 | +9.28% | 0.00 cr | 84.3% | ₹0 cr |
| 10 Aug '26 | 5.59 | 6.84 | 5.59 | 6.25 | +0.55 | +9.65% | 0.01 cr | 65.8% | ₹0 cr |
| 07 Aug '26 | 5.75 | 6.39 | 5.69 | 5.70 | −0.05 | −0.87% | 0.00 cr | 84.3% | ₹0 cr |
| 06 Aug '26 | 5.79 | 5.83 | 5.70 | 5.75 | −0.09 | −1.54% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 5.74 | 5.84 | 5.69 | 5.84 | +0.20 | +3.55% | 0.00 cr | 99.3% | ₹0 cr |
| 04 Aug '26 | 5.40 | 5.76 | 5.40 | 5.64 | +0.20 | +3.68% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 5.70 | 5.83 | 5.40 | 5.44 | −0.13 | −2.33% | 0.00 cr | 81.0% | ₹0 cr |
| 31 Jul '26 | 5.99 | 6.00 | 5.47 | 5.57 | −0.23 | −3.97% | 0.00 cr | 56.0% | ₹0 cr |
| 30 Jul '26 | 6.20 | 6.20 | 5.53 | 5.80 | −0.17 | −2.85% | 0.00 cr | 58.9% | ₹0 cr |
| 29 Jul '26 | 6.04 | 6.04 | 5.58 | 5.97 | +0.40 | +7.18% | 0.00 cr | 69.6% | ₹0 cr |
| 28 Jul '26 | 5.74 | 5.74 | 5.46 | 5.57 | +0.07 | +1.27% | 0.00 cr | 81.2% | ₹0 cr |
| 27 Jul '26 | 5.17 | 5.92 | 5.17 | 5.50 | −0.09 | −1.61% | 0.00 cr | 73.5% | ₹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.
