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 | 10.35 | 10.35 | 9.91 | 9.91 | +0.02 | +0.20% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 9.82 | 10.84 | 9.82 | 9.89 | −1.00 | −9.18% | 0.00 cr | 80.3% | ₹0 cr |
| 02 Sep '26 | 10.89 | 10.89 | 9.86 | 10.89 | −0.04 | −0.37% | 0.00 cr | 59.6% | ₹0 cr |
| 01 Sep '26 | 10.93 | 10.93 | 10.00 | 10.93 | −0.06 | −0.55% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 10.60 | 10.99 | 10.50 | 10.99 | +0.39 | +3.68% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 10.51 | 11.10 | 10.51 | 10.60 | +0.10 | +0.95% | 0.00 cr | 60.0% | ₹0 cr |
| 27 Aug '26 | 10.50 | 10.50 | 10.50 | 10.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 10.50 | 10.50 | 10.50 | 10.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 10.34 | 10.50 | 10.10 | 10.50 | +0.74 | +7.58% | 0.00 cr | 80.7% | ₹0 cr |
| 24 Aug '26 | 11.36 | 11.36 | 9.60 | 9.76 | −0.74 | −7.05% | 0.00 cr | 95.6% | ₹0 cr |
| 21 Aug '26 | 9.27 | 10.98 | 9.27 | 10.50 | +0.50 | +5.00% | 0.00 cr | 79.4% | ₹0 cr |
| 20 Aug '26 | 10.06 | 10.06 | 10.00 | 10.00 | −0.06 | −0.60% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 10.01 | 10.06 | 10.01 | 10.06 | +0.23 | +2.34% | 0.00 cr | 51.9% | ₹0 cr |
| 17 Aug '26 | 9.50 | 9.83 | 9.50 | 9.83 | −0.37 | −3.63% | 0.00 cr | 72.9% | ₹0 cr |
| 14 Aug '26 | 10.51 | 10.51 | 10.20 | 10.20 | +0.26 | +2.62% | 0.00 cr | 86.5% | ₹0 cr |
| 13 Aug '26 | 10.90 | 10.90 | 9.94 | 9.94 | −0.96 | −8.81% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 10.50 | 10.90 | 10.20 | 10.90 | +0.70 | +6.86% | 0.00 cr | 57.5% | ₹0 cr |
| 11 Aug '26 | 10.95 | 10.95 | 10.20 | 10.20 | −1.03 | −9.17% | 0.00 cr | 80.2% | ₹0 cr |
| 10 Aug '26 | 11.48 | 11.48 | 10.20 | 11.23 | +0.32 | +2.93% | 0.00 cr | 56.8% | ₹0 cr |
| 07 Aug '26 | 10.26 | 10.98 | 10.26 | 10.91 | +0.76 | +7.49% | 0.00 cr | 70.8% | ₹0 cr |
| 06 Aug '26 | 10.15 | 10.15 | 10.15 | 10.15 | +0.05 | +0.50% | 0.00 cr | 50.3% | ₹0 cr |
| 05 Aug '26 | 10.88 | 10.88 | 10.10 | 10.10 | +0.20 | +2.02% | 0.00 cr | 98.3% | ₹0 cr |
| 04 Aug '26 | 9.70 | 10.38 | 9.70 | 9.90 | +0.45 | +4.76% | 0.00 cr | 65.8% | ₹0 cr |
| 03 Aug '26 | 11.54 | 11.54 | 9.45 | 9.45 | −1.05 | −10.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 10.50 | 10.50 | 10.50 | 10.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 10.75 | 11.26 | 10.50 | 10.50 | +0.25 | +2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 10.90 | 10.90 | 10.25 | 10.25 | −0.75 | −6.82% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 10.00 | 11.28 | 10.00 | 11.00 | +0.74 | +7.21% | 0.00 cr | 89.7% | ₹0 cr |
| 27 Jul '26 | 10.31 | 11.38 | 10.26 | 10.26 | −1.13 | −9.92% | 0.00 cr | 96.6% | ₹0 cr |
| 24 Jul '26 | 10.50 | 11.45 | 10.50 | 11.39 | +0.84 | +7.96% | 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.
