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 | 10.75 | 10.75 | 9.98 | 10.13 | −0.37 | −3.52% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 10.00 | 10.50 | 10.00 | 10.50 | +0.50 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 11.04 | 11.04 | 10.00 | 10.00 | −0.52 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 10.70 | 10.85 | 9.88 | 10.52 | +0.14 | +1.35% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 10.70 | 10.73 | 9.71 | 10.38 | +0.16 | +1.57% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 10.50 | 10.50 | 9.69 | 10.22 | +0.02 | +0.20% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 10.25 | 10.25 | 9.50 | 10.20 | +0.20 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 10.30 | 10.30 | 9.34 | 10.00 | +0.17 | +1.73% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 9.25 | 9.93 | 9.25 | 9.83 | +0.37 | +3.91% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 9.46 | 9.46 | 9.40 | 9.46 | +0.45 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 9.69 | 9.69 | 9.00 | 9.01 | −0.22 | −2.38% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 9.66 | 10.00 | 9.18 | 9.23 | −0.43 | −4.45% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 10.15 | 10.15 | 9.65 | 9.66 | −0.49 | −4.83% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 10.50 | 10.50 | 10.15 | 10.15 | +0.15 | +1.50% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 10.77 | 10.77 | 9.95 | 10.00 | −0.28 | −2.72% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 10.70 | 10.70 | 10.00 | 10.28 | +0.08 | +0.78% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 10.50 | 10.50 | 10.00 | 10.20 | −0.10 | −0.97% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 10.49 | 10.49 | 9.57 | 10.30 | +0.23 | +2.28% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 10.25 | 10.71 | 10.00 | 10.07 | −0.13 | −1.27% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 10.50 | 11.00 | 9.98 | 10.20 | −0.30 | −2.86% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 11.50 | 11.50 | 10.50 | 10.50 | −0.51 | −4.63% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 11.60 | 11.60 | 10.71 | 11.01 | −0.11 | −0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 11.97 | 11.97 | 11.12 | 11.12 | −0.58 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 11.95 | 11.95 | 11.70 | 11.70 | +0.30 | +2.63% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 12.39 | 12.55 | 11.40 | 11.40 | −0.59 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 12.29 | 12.29 | 11.73 | 11.99 | −0.10 | −0.83% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 12.27 | 12.27 | 11.61 | 12.09 | +0.27 | +2.28% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 12.27 | 12.27 | 11.81 | 11.82 | +0.13 | +1.11% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 12.15 | 12.15 | 11.57 | 11.69 | −0.48 | −3.94% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 12.70 | 12.70 | 11.71 | 12.17 | +0.07 | +0.58% | 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.
