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 | 9.80 | 10.13 | 9.68 | 9.84 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 10.04 | 10.04 | 9.60 | 9.84 | −0.20 | −1.99% | 0.00 cr | 78.5% | ₹0 cr |
| 02 Sep '26 | 9.95 | 10.10 | 9.75 | 10.04 | +0.08 | +0.80% | 0.00 cr | 91.3% | ₹0 cr |
| 01 Sep '26 | 9.77 | 10.12 | 9.77 | 9.96 | −0.17 | −1.68% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 9.70 | 10.20 | 9.40 | 10.13 | +0.37 | +3.79% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 10.11 | 10.11 | 9.46 | 9.76 | −0.19 | −1.91% | 0.00 cr | 67.2% | ₹0 cr |
| 27 Aug '26 | 9.90 | 10.02 | 9.65 | 9.95 | +0.01 | +0.10% | 0.00 cr | 87.9% | ₹0 cr |
| 26 Aug '26 | 9.89 | 10.00 | 9.78 | 9.94 | +0.16 | +1.64% | 0.00 cr | 96.6% | ₹0 cr |
| 25 Aug '26 | 10.36 | 10.36 | 9.72 | 9.78 | −0.19 | −1.91% | 0.00 cr | 91.6% | ₹0 cr |
| 24 Aug '26 | 9.90 | 10.25 | 9.90 | 9.97 | +0.07 | +0.71% | 0.00 cr | 99.7% | ₹0 cr |
| 21 Aug '26 | 9.95 | 10.25 | 9.80 | 9.90 | −0.03 | −0.30% | 0.00 cr | 69.0% | ₹0 cr |
| 20 Aug '26 | 10.05 | 10.10 | 9.85 | 9.93 | +0.31 | +3.22% | 0.00 cr | 97.0% | ₹0 cr |
| 19 Aug '26 | 9.89 | 9.89 | 9.45 | 9.62 | −0.16 | −1.64% | 0.00 cr | 83.2% | ₹0 cr |
| 18 Aug '26 | 9.67 | 10.34 | 9.67 | 9.78 | −0.26 | −2.59% | 0.00 cr | 75.7% | ₹0 cr |
| 17 Aug '26 | 10.21 | 10.48 | 9.78 | 10.04 | +0.03 | +0.30% | 0.00 cr | 82.9% | ₹0 cr |
| 14 Aug '26 | 9.81 | 10.20 | 9.49 | 10.01 | +0.20 | +2.04% | 0.00 cr | 63.4% | ₹0 cr |
| 13 Aug '26 | 10.05 | 10.35 | 9.58 | 9.81 | −0.15 | −1.51% | 0.00 cr | 83.5% | ₹0 cr |
| 12 Aug '26 | 10.27 | 10.27 | 9.70 | 9.96 | −0.02 | −0.20% | 0.00 cr | 78.4% | ₹0 cr |
| 11 Aug '26 | 10.20 | 10.54 | 9.92 | 9.98 | −0.46 | −4.41% | 0.01 cr | 72.1% | ₹0 cr |
| 10 Aug '26 | 10.40 | 10.71 | 10.18 | 10.44 | −0.27 | −2.52% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 10.40 | 10.76 | 10.13 | 10.71 | +0.05 | +0.47% | 0.01 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 10.78 | 10.87 | 10.40 | 10.66 | +0.30 | +2.90% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 10.40 | 10.50 | 9.96 | 10.36 | +0.11 | +1.07% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 10.45 | 10.45 | 9.95 | 10.25 | +0.08 | +0.79% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 9.87 | 10.34 | 9.87 | 10.17 | +0.32 | +3.25% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 10.38 | 10.38 | 9.85 | 9.85 | −0.26 | −2.57% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 10.10 | 10.19 | 9.92 | 10.11 | −0.29 | −2.79% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 10.77 | 10.77 | 10.00 | 10.40 | −0.01 | −0.10% | 0.01 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 10.79 | 11.01 | 10.30 | 10.41 | −0.09 | −0.86% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 10.10 | 11.00 | 10.10 | 10.50 | +0.02 | +0.19% | 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.
