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 | 10.45 | 10.45 | 10.00 | 10.07 | −0.12 | −1.18% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 10.45 | 10.45 | 10.00 | 10.19 | −0.02 | −0.20% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 10.35 | 10.35 | 9.95 | 10.21 | +0.09 | +0.89% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 10.48 | 10.48 | 9.92 | 10.12 | +0.07 | +0.70% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 10.71 | 10.71 | 10.01 | 10.05 | −0.45 | −4.29% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 10.53 | 10.95 | 9.99 | 10.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 10.99 | 11.17 | 10.41 | 10.50 | −0.45 | −4.11% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 10.02 | 10.98 | 9.94 | 10.95 | +0.49 | +4.68% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 10.67 | 11.24 | 10.25 | 10.46 | −0.32 | −2.97% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 10.69 | 11.39 | 10.67 | 10.78 | −0.11 | −1.01% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 11.63 | 11.97 | 10.83 | 10.89 | −0.51 | −4.47% | 0.02 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 11.45 | 11.45 | 11.13 | 11.40 | +0.49 | +4.49% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 11.29 | 11.29 | 10.73 | 10.91 | +0.15 | +1.39% | 0.01 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 10.22 | 10.76 | 10.03 | 10.76 | +0.51 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 10.59 | 10.59 | 10.20 | 10.25 | −0.13 | −1.25% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 10.64 | 10.64 | 10.10 | 10.38 | +0.24 | +2.37% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 10.00 | 10.20 | 9.69 | 10.14 | −0.06 | −0.59% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 10.68 | 11.14 | 10.15 | 10.20 | −0.48 | −4.49% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 11.24 | 11.24 | 10.68 | 10.68 | −0.56 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 11.42 | 11.42 | 10.85 | 11.24 | −0.18 | −1.58% | 0.01 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 11.00 | 11.55 | 10.47 | 11.42 | +0.42 | +3.82% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 10.90 | 11.20 | 10.52 | 11.00 | −0.07 | −0.63% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 11.50 | 11.50 | 10.96 | 11.07 | −0.46 | −3.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 11.69 | 11.69 | 10.98 | 11.53 | +0.07 | +0.61% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 11.40 | 11.67 | 10.99 | 11.46 | +0.26 | +2.32% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 11.75 | 11.75 | 11.00 | 11.20 | −0.03 | −0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 11.80 | 11.80 | 11.21 | 11.23 | −0.57 | −4.83% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 11.85 | 11.85 | 11.07 | 11.80 | +0.24 | +2.08% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 12.15 | 12.15 | 11.10 | 11.56 | −0.02 | −0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 11.58 | 11.59 | 11.00 | 11.58 | +0.54 | +4.89% | 0.01 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.
