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 | 8.42 | 8.77 | 8.00 | 8.66 | +0.30 | +3.59% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 9.10 | 9.10 | 8.36 | 8.36 | −0.43 | −4.89% | 0.01 cr | 78.7% | ₹0 cr |
| 02 Sep '26 | 9.35 | 9.35 | 8.61 | 8.79 | −0.20 | −2.22% | 0.00 cr | 77.5% | ₹0 cr |
| 01 Sep '26 | 9.50 | 9.50 | 8.98 | 8.99 | −0.46 | −4.87% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 9.96 | 10.19 | 9.43 | 9.45 | −0.47 | −4.74% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 9.76 | 10.35 | 9.76 | 9.92 | −0.12 | −1.20% | 0.01 cr | 90.4% | ₹0 cr |
| 27 Aug '26 | 10.40 | 10.40 | 9.77 | 10.04 | +0.01 | +0.10% | 0.01 cr | 86.7% | ₹0 cr |
| 26 Aug '26 | 10.25 | 10.67 | 10.03 | 10.03 | −0.52 | −4.93% | 0.01 cr | 81.6% | ₹0 cr |
| 25 Aug '26 | 11.38 | 11.38 | 10.48 | 10.55 | −0.48 | −4.35% | 0.01 cr | 77.8% | ₹0 cr |
| 24 Aug '26 | 12.08 | 12.08 | 11.02 | 11.03 | −0.56 | −4.83% | 0.01 cr | 73.0% | ₹0 cr |
| 21 Aug '26 | 11.94 | 12.35 | 11.50 | 11.59 | −0.35 | −2.93% | 0.01 cr | 78.4% | ₹0 cr |
| 20 Aug '26 | 12.32 | 12.83 | 11.86 | 11.94 | −0.54 | −4.33% | 0.01 cr | 78.9% | ₹0 cr |
| 19 Aug '26 | 12.55 | 13.00 | 12.20 | 12.48 | −0.07 | −0.56% | 0.00 cr | 65.7% | ₹0 cr |
| 18 Aug '26 | 12.99 | 12.99 | 12.22 | 12.55 | +0.08 | +0.64% | 0.01 cr | 79.4% | ₹0 cr |
| 17 Aug '26 | 12.55 | 12.66 | 11.71 | 12.47 | +0.41 | +3.40% | 0.01 cr | 67.1% | ₹0 cr |
| 14 Aug '26 | 12.38 | 12.61 | 11.77 | 12.06 | −0.15 | −1.23% | 0.00 cr | 59.4% | ₹0 cr |
| 13 Aug '26 | 12.00 | 12.58 | 11.57 | 12.21 | +0.14 | +1.16% | 0.01 cr | 66.6% | ₹0 cr |
| 12 Aug '26 | 12.30 | 12.79 | 12.00 | 12.07 | −0.25 | −2.03% | 0.01 cr | 67.0% | ₹0 cr |
| 11 Aug '26 | 12.36 | 12.36 | 11.20 | 12.32 | +0.54 | +4.58% | 0.01 cr | 68.8% | ₹0 cr |
| 10 Aug '26 | 11.65 | 11.78 | 11.23 | 11.78 | +0.56 | +4.99% | 0.01 cr | 84.2% | ₹0 cr |
| 07 Aug '26 | 11.22 | 11.22 | 10.50 | 11.22 | +0.53 | +4.96% | 0.02 cr | 63.6% | ₹0 cr |
| 06 Aug '26 | 9.69 | 10.69 | 9.69 | 10.69 | +0.50 | +4.91% | 0.01 cr | 80.5% | ₹0 cr |
| 05 Aug '26 | 10.19 | 10.19 | 10.19 | 10.19 | −0.53 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 10.72 | 10.72 | 10.72 | 10.72 | −0.56 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 12.46 | 12.46 | 11.28 | 11.28 | −0.59 | −4.97% | 0.02 cr | 82.3% | ₹0 cr |
| 31 Jul '26 | 11.87 | 11.87 | 11.87 | 11.87 | +0.56 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 11.31 | 11.31 | 11.31 | 11.31 | +0.53 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 10.78 | 10.78 | 10.78 | 10.78 | +0.51 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 10.27 | 10.27 | 10.27 | 10.27 | +0.48 | +4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 9.79 | 9.79 | 9.79 | 9.79 | +0.46 | +4.93% | 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.
