End-of-day pricesas of 2026-09-02Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 02 Sep '26 | 9.26 | 9.27 | 9.26 | 9.27 | −0.23 | −2.42% | 0.00 cr | — | ₹0 cr |
| 01 Sep '26 | 9.48 | 9.50 | 9.04 | 9.50 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 10.50 | 10.50 | 9.50 | 9.50 | −0.50 | −5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 10.00 | 10.00 | 10.00 | 10.00 | −0.25 | −2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 10.25 | 10.25 | 10.25 | 10.25 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 10.40 | 10.40 | 10.25 | 10.25 | −0.15 | −1.44% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 10.50 | 10.50 | 10.40 | 10.40 | +0.15 | +1.46% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 10.51 | 10.54 | 10.25 | 10.25 | +0.13 | +1.28% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 10.12 | 10.12 | 10.12 | 10.12 | +0.92 | +10.00% | 0.00 cr | 95.7% | ₹0 cr |
| 19 Aug '26 | 9.29 | 9.29 | 8.80 | 9.20 | +0.70 | +8.24% | 0.00 cr | 87.5% | ₹0 cr |
| 18 Aug '26 | 8.80 | 8.80 | 8.50 | 8.50 | +0.50 | +6.25% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 7.20 | 8.00 | 7.20 | 8.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 7.20 | 8.00 | 7.20 | 8.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 7.38 | 8.00 | 7.38 | 8.00 | −0.20 | −2.44% | 0.00 cr | 50.3% | ₹0 cr |
| 11 Aug '26 | 8.20 | 8.20 | 8.20 | 8.20 | +0.08 | +0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 8.11 | 8.12 | 8.11 | 8.12 | +0.01 | +0.12% | 0.00 cr | 73.3% | ₹0 cr |
| 07 Aug '26 | 8.11 | 8.11 | 8.11 | 8.11 | −0.21 | −2.52% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 8.02 | 8.32 | 8.02 | 8.32 | −0.23 | −2.69% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 8.20 | 8.55 | 8.20 | 8.55 | +0.33 | +4.01% | 0.00 cr | 91.8% | ₹0 cr |
| 31 Jul '26 | 8.50 | 8.50 | 8.22 | 8.22 | −0.33 | −3.86% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 8.01 | 9.10 | 8.01 | 8.55 | −0.07 | −0.81% | 0.00 cr | 71.5% | ₹0 cr |
| 29 Jul '26 | 8.32 | 9.90 | 8.32 | 8.62 | −0.62 | −6.71% | 0.00 cr | 67.6% | ₹0 cr |
| 28 Jul '26 | 9.24 | 9.24 | 9.24 | 9.24 | +0.84 | +10.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 8.40 | 8.40 | 8.40 | 8.40 | −0.90 | −9.68% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 9.30 | 9.30 | 9.30 | 9.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 8.70 | 9.30 | 8.70 | 9.30 | +0.68 | +7.89% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 8.62 | 8.62 | 8.62 | 8.62 | +0.02 | +0.23% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 8.51 | 9.99 | 8.51 | 8.60 | −0.50 | −5.49% | 0.00 cr | 88.9% | ₹0 cr |
| 20 Jul '26 | 10.00 | 10.00 | 9.10 | 9.10 | −0.90 | −9.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 9.11 | 10.01 | 9.11 | 10.00 | +0.90 | +9.89% | 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.
