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 | 10.21 | 10.21 | 9.26 | 9.26 | −0.48 | −4.93% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 10.25 | 10.25 | 9.74 | 9.74 | −0.51 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 10.25 | 10.25 | 10.25 | 10.25 | +0.30 | +3.02% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 9.95 | 9.95 | 9.95 | 9.95 | −0.52 | −4.97% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 10.47 | 10.47 | 10.47 | 10.47 | −0.55 | −4.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 11.02 | 11.02 | 11.02 | 11.02 | −0.58 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 11.83 | 11.83 | 11.60 | 11.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 11.60 | 11.60 | 11.60 | 11.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 11.02 | 11.60 | 11.02 | 11.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 11.07 | 11.60 | 11.07 | 11.60 | −0.05 | −0.43% | 0.00 cr | 98.5% | ₹0 cr |
| 21 Aug '26 | 11.65 | 11.65 | 11.65 | 11.65 | −0.61 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 12.26 | 12.26 | 12.26 | 12.26 | −0.64 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 12.90 | 12.90 | 12.90 | 12.90 | −0.67 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 13.57 | 13.57 | 13.57 | 13.57 | −0.71 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 14.25 | 15.75 | 14.25 | 14.28 | −0.72 | −4.80% | 0.00 cr | 97.4% | ₹0 cr |
| 14 Aug '26 | 14.48 | 15.00 | 14.48 | 15.00 | −0.24 | −1.57% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 14.23 | 15.71 | 14.23 | 15.24 | +0.27 | +1.80% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 14.97 | 14.97 | 14.97 | 14.97 | −0.78 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 16.63 | 16.63 | 15.05 | 15.75 | −0.09 | −0.57% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 14.34 | 15.84 | 14.34 | 15.84 | +0.75 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 15.10 | 15.10 | 15.09 | 15.09 | −0.79 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 17.04 | 17.04 | 15.88 | 15.88 | −0.83 | −4.97% | 0.00 cr | 99.2% | ₹0 cr |
| 05 Aug '26 | 16.71 | 17.00 | 16.71 | 16.71 | −0.87 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 15.95 | 17.58 | 15.92 | 17.58 | +0.83 | +4.96% | 0.00 cr | 98.7% | ₹0 cr |
| 03 Aug '26 | 16.75 | 17.58 | 16.75 | 16.75 | +0.00 | +0.00% | 0.00 cr | 99.4% | ₹0 cr |
| 31 Jul '26 | 16.80 | 16.80 | 16.75 | 16.75 | +0.75 | +4.69% | 0.00 cr | 80.0% | ₹0 cr |
| 30 Jul '26 | 16.00 | 16.00 | 16.00 | 16.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 16.00 | 16.00 | 15.49 | 16.00 | −0.30 | −1.84% | 0.00 cr | 98.8% | ₹0 cr |
| 27 Jul '26 | 15.00 | 16.32 | 15.00 | 16.30 | +0.75 | +4.82% | 0.00 cr | 96.3% | ₹0 cr |
| 22 Jul '26 | 15.55 | 15.55 | 15.55 | 15.55 | +0.00 | +0.00% | 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.
