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 | 10.30 | 10.85 | 10.00 | 10.05 | −0.41 | −3.92% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 10.56 | 11.01 | 10.03 | 10.46 | −0.09 | −0.85% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 10.08 | 10.56 | 9.56 | 10.55 | +0.49 | +4.87% | 0.01 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 9.41 | 10.08 | 9.12 | 10.06 | +0.46 | +4.79% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 9.00 | 9.70 | 8.96 | 9.60 | +0.33 | +3.56% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 9.30 | 9.45 | 9.27 | 9.27 | −0.03 | −0.32% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 9.12 | 9.30 | 9.12 | 9.30 | +0.18 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 9.12 | 9.12 | 9.12 | 9.12 | +0.17 | +1.90% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 8.95 | 8.95 | 8.61 | 8.95 | +0.17 | +1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 8.78 | 8.78 | 8.78 | 8.78 | +0.17 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 8.65 | 8.65 | 8.56 | 8.61 | −0.12 | −1.37% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 8.75 | 8.75 | 8.73 | 8.73 | −0.17 | −1.91% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 8.96 | 8.96 | 8.90 | 8.90 | −0.10 | −1.11% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 9.00 | 9.18 | 8.90 | 9.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 9.00 | 9.00 | 8.88 | 9.00 | −0.06 | −0.66% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 9.10 | 9.10 | 9.06 | 9.06 | −0.18 | −1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 9.24 | 9.24 | 9.24 | 9.24 | −0.18 | −1.91% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 9.42 | 9.42 | 9.42 | 9.42 | −0.19 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 9.76 | 9.76 | 9.61 | 9.61 | −0.19 | −1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 9.80 | 9.99 | 9.80 | 9.80 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 9.80 | 10.00 | 9.80 | 9.80 | −0.20 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 10.15 | 10.15 | 10.00 | 10.00 | +0.04 | +0.40% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 9.96 | 9.96 | 9.94 | 9.96 | +0.19 | +1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 9.77 | 9.77 | 9.77 | 9.77 | +0.19 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 9.58 | 9.58 | 9.57 | 9.58 | +0.18 | +1.91% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 9.56 | 9.56 | 9.40 | 9.40 | −0.16 | −1.67% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 9.38 | 9.56 | 9.21 | 9.56 | +0.18 | +1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 9.57 | 9.57 | 9.38 | 9.38 | −0.19 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 9.65 | 9.65 | 9.46 | 9.57 | −0.08 | −0.83% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 9.41 | 9.65 | 9.41 | 9.65 | +0.05 | +0.52% | 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.
