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 | 11.98 | 11.98 | 10.23 | 10.78 | −0.04 | −0.37% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 10.30 | 11.00 | 9.51 | 10.82 | +0.22 | +2.08% | 0.01 cr | 94.5% | ₹0 cr |
| 02 Sep '26 | 10.65 | 10.65 | 10.60 | 10.60 | +0.11 | +1.05% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 10.95 | 10.95 | 9.61 | 10.49 | +0.34 | +3.35% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 10.72 | 10.72 | 9.22 | 10.15 | −0.07 | −0.68% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 9.56 | 10.79 | 9.52 | 10.22 | −0.57 | −5.28% | 0.00 cr | 67.8% | ₹0 cr |
| 27 Aug '26 | 10.90 | 10.90 | 9.50 | 10.79 | +0.28 | +2.66% | 0.00 cr | 60.3% | ₹0 cr |
| 26 Aug '26 | 10.65 | 10.65 | 10.50 | 10.51 | +0.13 | +1.25% | 0.00 cr | 98.4% | ₹0 cr |
| 25 Aug '26 | 10.98 | 10.98 | 10.00 | 10.38 | −0.16 | −1.52% | 0.00 cr | 66.7% | ₹0 cr |
| 24 Aug '26 | 10.30 | 10.70 | 10.00 | 10.54 | +0.34 | +3.33% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 10.40 | 10.40 | 9.21 | 10.20 | +0.19 | +1.90% | 0.00 cr | 99.9% | ₹0 cr |
| 20 Aug '26 | 10.80 | 10.80 | 9.06 | 10.01 | −0.30 | −2.91% | 0.00 cr | 86.7% | ₹0 cr |
| 19 Aug '26 | 10.35 | 10.35 | 9.25 | 10.31 | −0.04 | −0.39% | 0.00 cr | 95.9% | ₹0 cr |
| 18 Aug '26 | 10.40 | 10.40 | 9.21 | 10.35 | −0.15 | −1.43% | 0.00 cr | 99.0% | ₹0 cr |
| 17 Aug '26 | 10.90 | 10.90 | 9.86 | 10.50 | +0.16 | +1.55% | 0.00 cr | 98.6% | ₹0 cr |
| 14 Aug '26 | 10.90 | 10.90 | 9.70 | 10.34 | −0.26 | −2.45% | 0.00 cr | 99.3% | ₹0 cr |
| 13 Aug '26 | 10.46 | 10.80 | 10.46 | 10.60 | +0.14 | +1.34% | 0.00 cr | 94.6% | ₹0 cr |
| 12 Aug '26 | 11.25 | 11.25 | 10.06 | 10.46 | −0.26 | −2.43% | 0.00 cr | 91.7% | ₹0 cr |
| 11 Aug '26 | 10.77 | 10.77 | 10.00 | 10.72 | +0.59 | +5.82% | 0.00 cr | 52.4% | ₹0 cr |
| 10 Aug '26 | 12.40 | 12.40 | 9.90 | 10.13 | −1.37 | −11.91% | 0.00 cr | 81.2% | ₹0 cr |
| 07 Aug '26 | 11.95 | 11.95 | 10.25 | 11.50 | +0.26 | +2.31% | 0.00 cr | 83.0% | ₹0 cr |
| 06 Aug '26 | 11.49 | 11.49 | 9.65 | 11.24 | +0.58 | +5.44% | 0.00 cr | 94.0% | ₹0 cr |
| 05 Aug '26 | 11.45 | 11.45 | 10.50 | 10.66 | +0.11 | +1.04% | 0.00 cr | 88.6% | ₹0 cr |
| 04 Aug '26 | 11.30 | 11.30 | 10.50 | 10.55 | +0.32 | +3.13% | 0.00 cr | 83.3% | ₹0 cr |
| 03 Aug '26 | 10.50 | 10.85 | 9.75 | 10.23 | −0.63 | −5.80% | 0.01 cr | 98.6% | ₹0 cr |
| 31 Jul '26 | 10.99 | 11.30 | 10.10 | 10.86 | +0.50 | +4.83% | 0.00 cr | 78.8% | ₹0 cr |
| 30 Jul '26 | 10.94 | 10.94 | 9.90 | 10.36 | +0.42 | +4.23% | 0.00 cr | 89.1% | ₹0 cr |
| 29 Jul '26 | 10.85 | 10.99 | 9.33 | 9.94 | −0.86 | −7.96% | 0.00 cr | 65.0% | ₹0 cr |
| 28 Jul '26 | 12.99 | 12.99 | 10.66 | 10.80 | −1.68 | −13.46% | 0.00 cr | 72.7% | ₹0 cr |
| 27 Jul '26 | 14.21 | 14.21 | 11.76 | 12.48 | −1.07 | −7.90% | 0.00 cr | 96.2% | ₹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.
