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 | 9.69 | 9.69 | 9.15 | 9.34 | −0.04 | −0.43% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 9.94 | 9.94 | 9.18 | 9.38 | −0.25 | −2.60% | 0.02 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 9.63 | 9.99 | 9.63 | 9.63 | −0.50 | −4.94% | 0.51 cr | 100.0% | ₹5 cr |
| 01 Sep '26 | 10.13 | 10.13 | 10.13 | 10.13 | −0.53 | −4.97% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 10.66 | 10.66 | 10.66 | 10.66 | −0.56 | −4.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 11.22 | 11.22 | 11.22 | 11.22 | −0.59 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 11.81 | 11.81 | 11.81 | 11.81 | −0.62 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 12.43 | 12.43 | 12.43 | 12.43 | −0.65 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 13.08 | 13.08 | 13.08 | 13.08 | −0.68 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 13.76 | 13.76 | 13.76 | 13.76 | −0.72 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 14.48 | 14.48 | 14.48 | 14.48 | −0.29 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 14.77 | 14.77 | 14.77 | 14.77 | −0.30 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 15.07 | 15.07 | 15.07 | 15.07 | −0.30 | −1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 15.37 | 15.37 | 15.37 | 15.37 | −0.31 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 15.68 | 15.68 | 15.68 | 15.68 | −0.32 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 16.00 | 16.00 | 16.00 | 16.00 | −0.32 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 16.32 | 16.32 | 16.32 | 16.32 | −0.33 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 16.65 | 16.65 | 16.65 | 16.65 | −0.33 | −1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 16.98 | 16.98 | 16.98 | 16.98 | −0.34 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 17.32 | 17.32 | 17.32 | 17.32 | −0.35 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 17.67 | 17.67 | 17.67 | 17.67 | −0.36 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 18.03 | 18.03 | 18.03 | 18.03 | −0.36 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 18.39 | 18.39 | 18.39 | 18.39 | −0.37 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 18.76 | 18.76 | 18.76 | 18.76 | −0.38 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 19.14 | 19.14 | 19.14 | 19.14 | −0.39 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 19.53 | 19.53 | 19.53 | 19.53 | −0.39 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 19.92 | 19.93 | 19.92 | 19.92 | −0.40 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 20.32 | 20.32 | 20.32 | 20.32 | +0.39 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 19.94 | 19.94 | 19.93 | 19.93 | +0.38 | +1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 19.55 | 19.55 | 19.55 | 19.55 | +0.38 | +1.98% | 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.
