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 | 10.90 | 10.90 | 10.50 | 10.90 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 10.58 | 11.00 | 10.01 | 10.90 | +0.51 | +4.91% | 0.00 cr | 99.8% | ₹0 cr |
| 02 Sep '26 | 10.69 | 10.69 | 9.65 | 10.39 | +0.05 | +0.48% | 0.00 cr | 89.9% | ₹0 cr |
| 01 Sep '26 | 10.20 | 10.80 | 10.03 | 10.34 | −0.42 | −3.90% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 10.02 | 10.88 | 10.02 | 10.76 | +0.26 | +2.48% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 10.89 | 10.89 | 10.50 | 10.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 11.40 | 11.40 | 10.09 | 10.50 | +0.00 | +0.00% | 0.00 cr | 99.2% | ₹0 cr |
| 26 Aug '26 | 10.50 | 10.71 | 10.02 | 10.50 | +0.50 | +5.00% | 0.00 cr | 97.9% | ₹0 cr |
| 25 Aug '26 | 10.50 | 10.50 | 9.96 | 10.00 | +0.01 | +0.10% | 0.00 cr | 95.7% | ₹0 cr |
| 24 Aug '26 | 10.00 | 10.00 | 9.80 | 9.99 | −0.01 | −0.10% | 0.00 cr | 98.9% | ₹0 cr |
| 21 Aug '26 | 9.75 | 10.00 | 9.75 | 10.00 | +0.25 | +2.56% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 10.49 | 10.49 | 9.60 | 9.75 | −0.74 | −7.05% | 0.00 cr | 82.2% | ₹0 cr |
| 19 Aug '26 | 10.39 | 10.99 | 10.20 | 10.49 | +0.37 | +3.66% | 0.00 cr | 66.5% | ₹0 cr |
| 18 Aug '26 | 10.65 | 10.65 | 10.04 | 10.12 | −0.86 | −7.83% | 0.00 cr | 64.4% | ₹0 cr |
| 17 Aug '26 | 10.99 | 10.99 | 10.60 | 10.98 | +0.52 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 11.22 | 11.22 | 10.44 | 10.46 | −0.54 | −4.91% | 0.00 cr | 90.2% | ₹0 cr |
| 13 Aug '26 | 11.25 | 11.25 | 10.89 | 11.00 | −0.50 | −4.35% | 0.00 cr | 96.2% | ₹0 cr |
| 12 Aug '26 | 11.99 | 11.99 | 11.17 | 11.50 | +0.07 | +0.61% | 0.00 cr | 98.2% | ₹0 cr |
| 11 Aug '26 | 11.50 | 12.50 | 11.27 | 11.43 | −0.87 | −7.07% | 0.00 cr | 81.1% | ₹0 cr |
| 10 Aug '26 | 12.30 | 12.30 | 11.16 | 12.30 | +0.35 | +2.93% | 0.00 cr | 75.4% | ₹0 cr |
| 07 Aug '26 | 11.95 | 11.95 | 11.95 | 11.95 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 12.20 | 12.20 | 11.95 | 11.95 | +0.09 | +0.76% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 11.51 | 12.50 | 11.51 | 11.86 | −0.89 | −6.98% | 0.00 cr | 87.3% | ₹0 cr |
| 03 Aug '26 | 13.40 | 13.40 | 12.50 | 12.75 | −0.70 | −5.20% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 12.30 | 13.50 | 11.56 | 13.45 | +1.93 | +16.75% | 0.00 cr | 87.4% | ₹0 cr |
| 30 Jul '26 | 12.00 | 13.49 | 11.16 | 11.52 | −0.42 | −3.52% | 0.00 cr | 78.2% | ₹0 cr |
| 29 Jul '26 | 11.15 | 11.94 | 11.15 | 11.94 | +0.87 | +7.86% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 11.06 | 11.99 | 11.06 | 11.07 | −0.48 | −4.16% | 0.00 cr | 79.0% | ₹0 cr |
| 27 Jul '26 | 11.50 | 11.90 | 11.00 | 11.55 | +0.32 | +2.85% | 0.00 cr | 67.1% | ₹0 cr |
| 24 Jul '26 | 10.52 | 12.09 | 10.52 | 11.23 | −0.64 | −5.39% | 0.00 cr | 98.5% | ₹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.
