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 | 10.70 | 10.81 | 10.70 | 10.75 | +0.45 | +4.37% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 9.79 | 10.30 | 9.79 | 10.30 | +0.49 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 9.30 | 9.81 | 9.00 | 9.81 | +0.46 | +4.92% | 0.00 cr | 79.2% | ₹0 cr |
| 01 Sep '26 | 9.35 | 9.35 | 9.35 | 9.35 | +0.05 | +0.54% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 9.30 | 9.30 | 9.30 | 9.30 | +0.44 | +4.97% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 9.30 | 9.30 | 8.86 | 8.86 | −0.45 | −4.83% | 0.00 cr | 92.6% | ₹0 cr |
| 25 Aug '26 | 9.32 | 9.32 | 9.31 | 9.31 | −0.49 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 9.70 | 9.80 | 9.70 | 9.80 | −0.40 | −3.92% | 0.00 cr | 99.5% | ₹0 cr |
| 21 Aug '26 | 9.99 | 10.20 | 9.98 | 10.20 | +0.21 | +2.10% | 0.00 cr | 66.8% | ₹0 cr |
| 19 Aug '26 | 9.99 | 9.99 | 9.99 | 9.99 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 10.00 | 10.00 | 9.99 | 9.99 | −0.01 | −0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 10.00 | 10.00 | 10.00 | 10.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 10.38 | 10.38 | 10.00 | 10.00 | +0.10 | +1.01% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 9.90 | 9.90 | 9.90 | 9.90 | +0.47 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 10.40 | 10.40 | 9.43 | 9.43 | −0.49 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 9.92 | 9.92 | 9.92 | 9.92 | +0.47 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 9.43 | 9.45 | 9.43 | 9.45 | +0.02 | +0.21% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 8.55 | 9.44 | 8.55 | 9.43 | +0.43 | +4.78% | 0.00 cr | 94.8% | ₹0 cr |
| 06 Aug '26 | 9.45 | 9.45 | 8.55 | 9.00 | +0.00 | +0.00% | 0.00 cr | 96.4% | ₹0 cr |
| 05 Aug '26 | 9.00 | 9.00 | 9.00 | 9.00 | +0.40 | +4.65% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 8.60 | 8.60 | 8.60 | 8.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 8.60 | 8.60 | 8.60 | 8.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 8.60 | 8.60 | 8.60 | 8.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 8.27 | 8.60 | 8.27 | 8.60 | −0.10 | −1.15% | 0.00 cr | 75.7% | ₹0 cr |
| 27 Jul '26 | 9.05 | 9.05 | 8.70 | 8.70 | −0.35 | −3.87% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 9.05 | 9.05 | 9.05 | 9.05 | −0.02 | −0.22% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 9.07 | 9.07 | 9.07 | 9.07 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 9.10 | 9.10 | 9.07 | 9.07 | +0.04 | +0.44% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 9.03 | 9.03 | 9.03 | 9.03 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 9.03 | 9.03 | 9.03 | 9.03 | −0.47 | −4.95% | 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.
