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 | 10.29 | 10.29 | 9.82 | 9.82 | +0.02 | +0.20% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 9.80 | 9.80 | 9.80 | 9.80 | −0.18 | −1.80% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 9.85 | 9.98 | 9.85 | 9.98 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Aug '26 | 9.78 | 9.98 | 9.78 | 9.98 | +0.47 | +4.94% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 9.55 | 9.55 | 9.51 | 9.51 | −0.48 | −4.80% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 9.99 | 9.99 | 9.99 | 9.99 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 9.99 | 9.99 | 9.99 | 9.99 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 9.81 | 10.00 | 9.81 | 9.99 | −0.31 | −3.01% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 10.36 | 10.36 | 10.30 | 10.30 | +0.43 | +4.36% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 9.87 | 9.87 | 9.87 | 9.87 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 9.87 | 9.87 | 9.50 | 9.87 | +0.47 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 9.76 | 9.76 | 9.35 | 9.40 | +0.10 | +1.08% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 9.35 | 9.50 | 9.30 | 9.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 9.30 | 9.30 | 9.30 | 9.30 | −0.03 | −0.32% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 9.05 | 9.50 | 9.05 | 9.33 | −0.19 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 9.90 | 9.91 | 9.50 | 9.52 | −0.23 | −2.36% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 9.80 | 9.80 | 9.75 | 9.75 | −0.45 | −4.41% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 10.29 | 10.29 | 10.20 | 10.20 | +0.39 | +3.98% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 10.23 | 10.23 | 9.80 | 9.81 | −0.42 | −4.11% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 9.70 | 10.23 | 9.70 | 10.23 | +0.23 | +2.30% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 10.24 | 10.24 | 10.00 | 10.00 | −0.01 | −0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 9.77 | 10.50 | 9.77 | 10.01 | −0.24 | −2.34% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 10.50 | 10.60 | 9.93 | 10.25 | −0.20 | −1.91% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 10.45 | 10.45 | 10.45 | 10.45 | −0.54 | −4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 10.21 | 10.99 | 10.14 | 10.99 | +0.32 | +3.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 11.00 | 11.00 | 10.59 | 10.67 | −0.47 | −4.22% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 11.18 | 11.18 | 11.14 | 11.14 | +0.31 | +2.86% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 10.83 | 10.90 | 10.83 | 10.83 | −0.56 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 11.49 | 11.49 | 10.82 | 11.39 | +0.14 | +1.24% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 11.45 | 11.50 | 11.25 | 11.25 | +0.17 | +1.53% | 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.
