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 | 10.25 | 10.35 | 9.37 | 10.20 | +0.07 | +0.69% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 10.34 | 10.34 | 9.85 | 10.13 | +0.23 | +2.32% | 0.02 cr | 82.2% | ₹0 cr |
| 02 Sep '26 | 10.32 | 10.32 | 9.57 | 9.90 | −0.23 | −2.27% | 0.01 cr | 79.9% | ₹0 cr |
| 01 Sep '26 | 10.33 | 10.33 | 9.70 | 10.13 | +0.19 | +1.91% | 0.03 cr | — | ₹0 cr |
| 31 Aug '26 | 10.39 | 10.39 | 9.90 | 9.94 | −0.21 | −2.07% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 10.18 | 10.34 | 9.80 | 10.15 | −0.07 | −0.68% | 0.01 cr | 72.3% | ₹0 cr |
| 27 Aug '26 | 10.54 | 10.54 | 10.16 | 10.22 | −0.07 | −0.68% | 0.01 cr | 87.0% | ₹0 cr |
| 26 Aug '26 | 10.52 | 10.52 | 10.08 | 10.29 | +0.06 | +0.59% | 0.01 cr | 71.0% | ₹0 cr |
| 25 Aug '26 | 10.47 | 10.47 | 10.03 | 10.23 | −0.04 | −0.39% | 0.00 cr | 82.5% | ₹0 cr |
| 24 Aug '26 | 10.84 | 10.84 | 10.01 | 10.27 | −0.41 | −3.84% | 0.01 cr | 68.8% | ₹0 cr |
| 21 Aug '26 | 10.60 | 10.85 | 10.36 | 10.68 | +0.14 | +1.33% | 0.03 cr | 72.1% | ₹0 cr |
| 20 Aug '26 | 10.41 | 10.77 | 10.12 | 10.54 | +0.15 | +1.44% | 0.01 cr | 85.2% | ₹0 cr |
| 19 Aug '26 | 10.60 | 10.75 | 10.14 | 10.39 | −0.21 | −1.98% | 0.01 cr | 90.6% | ₹0 cr |
| 18 Aug '26 | 10.68 | 10.87 | 10.52 | 10.60 | −0.08 | −0.75% | 0.00 cr | 83.1% | ₹0 cr |
| 17 Aug '26 | 11.10 | 11.10 | 10.49 | 10.68 | −0.06 | −0.56% | 0.02 cr | 71.9% | ₹0 cr |
| 14 Aug '26 | 10.85 | 10.87 | 10.21 | 10.74 | +0.08 | +0.75% | 0.02 cr | 81.8% | ₹0 cr |
| 13 Aug '26 | 10.66 | 10.80 | 10.17 | 10.66 | +0.37 | +3.60% | 0.02 cr | 88.9% | ₹0 cr |
| 12 Aug '26 | 10.20 | 10.49 | 9.96 | 10.29 | +0.09 | +0.88% | 0.00 cr | 84.0% | ₹0 cr |
| 11 Aug '26 | 10.70 | 10.80 | 10.08 | 10.20 | −0.62 | −5.73% | 0.01 cr | 81.0% | ₹0 cr |
| 10 Aug '26 | 11.04 | 11.04 | 10.30 | 10.82 | +0.00 | +0.00% | 0.01 cr | 80.1% | ₹0 cr |
| 07 Aug '26 | 10.96 | 10.96 | 10.71 | 10.82 | +0.07 | +0.65% | 0.01 cr | 80.6% | ₹0 cr |
| 06 Aug '26 | 10.67 | 11.18 | 10.52 | 10.75 | −0.11 | −1.01% | 0.04 cr | 65.8% | ₹0 cr |
| 05 Aug '26 | 10.90 | 10.99 | 10.46 | 10.86 | +0.31 | +2.94% | 0.04 cr | 65.6% | ₹0 cr |
| 04 Aug '26 | 11.00 | 11.00 | 10.00 | 10.55 | −0.11 | −1.03% | 0.02 cr | 55.5% | ₹0 cr |
| 03 Aug '26 | 10.71 | 10.75 | 9.75 | 10.66 | +0.26 | +2.50% | 0.06 cr | 67.3% | ₹1 cr |
| 31 Jul '26 | 9.50 | 10.70 | 9.50 | 10.40 | +0.77 | +8.00% | 0.12 cr | 55.2% | ₹1 cr |
| 30 Jul '26 | 10.00 | 10.25 | 9.21 | 9.63 | −0.20 | −2.03% | 0.05 cr | 54.6% | ₹0 cr |
| 29 Jul '26 | 8.26 | 9.85 | 8.26 | 9.83 | +1.62 | +19.73% | 0.16 cr | 64.5% | ₹2 cr |
| 28 Jul '26 | 8.26 | 8.58 | 8.01 | 8.21 | −0.04 | −0.48% | 0.01 cr | 83.8% | ₹0 cr |
| 27 Jul '26 | 8.15 | 8.74 | 8.15 | 8.25 | +0.16 | +1.98% | 0.01 cr | 81.1% | ₹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.
