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 | 10.98 | 11.40 | 9.51 | 10.35 | −0.01 | −0.10% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 10.49 | 10.50 | 10.01 | 10.36 | +0.39 | +3.91% | 0.00 cr | 53.9% | ₹0 cr |
| 02 Sep '26 | 10.50 | 10.50 | 9.95 | 9.97 | −0.28 | −2.73% | 0.00 cr | 75.3% | ₹0 cr |
| 01 Sep '26 | 10.24 | 10.50 | 10.00 | 10.25 | +0.26 | +2.60% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 9.95 | 10.25 | 9.50 | 9.99 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 10.00 | 10.98 | 9.26 | 9.99 | −0.26 | −2.54% | 0.00 cr | 87.4% | ₹0 cr |
| 27 Aug '26 | 10.00 | 10.25 | 10.00 | 10.25 | +0.26 | +2.60% | 0.00 cr | 98.3% | ₹0 cr |
| 26 Aug '26 | 10.00 | 10.25 | 9.97 | 9.99 | −0.14 | −1.38% | 0.00 cr | 89.8% | ₹0 cr |
| 25 Aug '26 | 10.45 | 10.45 | 9.51 | 10.13 | +0.23 | +2.32% | 0.00 cr | 94.9% | ₹0 cr |
| 24 Aug '26 | 10.11 | 10.50 | 9.16 | 9.90 | −0.42 | −4.07% | 0.00 cr | 75.5% | ₹0 cr |
| 21 Aug '26 | 10.01 | 10.34 | 9.76 | 10.32 | −0.02 | −0.19% | 0.00 cr | 85.0% | ₹0 cr |
| 20 Aug '26 | 10.48 | 10.75 | 10.00 | 10.34 | −0.14 | −1.34% | 0.00 cr | 62.8% | ₹0 cr |
| 19 Aug '26 | 10.15 | 10.50 | 10.00 | 10.48 | +0.10 | +0.96% | 0.00 cr | 91.5% | ₹0 cr |
| 18 Aug '26 | 10.48 | 10.49 | 9.96 | 10.38 | −0.11 | −1.05% | 0.00 cr | 97.7% | ₹0 cr |
| 17 Aug '26 | 11.49 | 11.49 | 10.00 | 10.49 | +0.48 | +4.80% | 0.00 cr | 96.9% | ₹0 cr |
| 14 Aug '26 | 11.65 | 11.70 | 9.95 | 10.01 | −1.41 | −12.35% | 0.00 cr | 70.7% | ₹0 cr |
| 13 Aug '26 | 11.75 | 12.90 | 11.00 | 11.42 | −0.42 | −3.55% | 0.00 cr | 76.9% | ₹0 cr |
| 12 Aug '26 | 11.60 | 12.00 | 10.50 | 11.84 | +0.26 | +2.25% | 0.00 cr | 59.3% | ₹0 cr |
| 11 Aug '26 | 11.93 | 11.93 | 10.50 | 11.58 | +0.41 | +3.67% | 0.00 cr | 59.8% | ₹0 cr |
| 10 Aug '26 | 10.63 | 11.25 | 10.63 | 11.17 | +0.75 | +7.20% | 0.00 cr | 93.9% | ₹0 cr |
| 07 Aug '26 | 10.50 | 11.19 | 10.00 | 10.42 | +0.14 | +1.36% | 0.00 cr | 93.3% | ₹0 cr |
| 06 Aug '26 | 10.75 | 11.00 | 9.50 | 10.28 | −0.14 | −1.34% | 0.00 cr | 80.1% | ₹0 cr |
| 05 Aug '26 | 10.00 | 10.65 | 10.00 | 10.42 | +0.58 | +5.89% | 0.00 cr | 87.4% | ₹0 cr |
| 04 Aug '26 | 10.45 | 11.25 | 9.33 | 9.84 | −0.52 | −5.02% | 0.00 cr | 91.8% | ₹0 cr |
| 03 Aug '26 | 10.50 | 10.50 | 10.10 | 10.36 | +0.29 | +2.88% | 0.00 cr | 99.0% | ₹0 cr |
| 31 Jul '26 | 10.45 | 10.45 | 9.99 | 10.07 | −0.05 | −0.49% | 0.00 cr | 98.5% | ₹0 cr |
| 30 Jul '26 | 9.97 | 10.49 | 9.77 | 10.12 | +0.14 | +1.40% | 0.00 cr | 99.5% | ₹0 cr |
| 29 Jul '26 | 11.43 | 11.43 | 9.98 | 9.98 | −1.10 | −9.93% | 0.00 cr | 56.7% | ₹0 cr |
| 28 Jul '26 | 9.58 | 11.50 | 9.58 | 11.08 | +0.44 | +4.14% | 0.00 cr | 82.1% | ₹0 cr |
| 27 Jul '26 | 10.60 | 10.70 | 10.25 | 10.64 | −0.22 | −2.03% | 0.00 cr | 70.1% | ₹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.
