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 | 8.67 | 8.67 | 8.67 | 8.67 | +0.41 | +4.96% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 8.26 | 8.79 | 8.20 | 8.26 | −0.35 | −4.07% | 0.00 cr | 95.5% | ₹0 cr |
| 01 Sep '26 | 8.63 | 8.63 | 8.61 | 8.61 | −0.43 | −4.76% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 9.50 | 9.50 | 9.04 | 9.04 | −0.46 | −4.84% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 9.67 | 9.67 | 9.50 | 9.50 | −0.17 | −1.76% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 9.67 | 9.67 | 9.67 | 9.67 | −0.50 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 10.67 | 10.67 | 10.14 | 10.17 | −0.50 | −4.69% | 0.00 cr | 92.3% | ₹0 cr |
| 24 Aug '26 | 10.70 | 10.70 | 9.71 | 10.67 | +0.45 | +4.40% | 0.00 cr | 50.3% | ₹0 cr |
| 21 Aug '26 | 10.00 | 10.44 | 9.98 | 10.22 | −0.28 | −2.67% | 0.00 cr | 99.1% | ₹0 cr |
| 20 Aug '26 | 10.69 | 10.69 | 10.50 | 10.50 | +0.27 | +2.64% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 10.25 | 10.25 | 10.23 | 10.23 | +0.38 | +3.86% | 0.00 cr | 57.1% | ₹0 cr |
| 18 Aug '26 | 9.84 | 10.35 | 9.39 | 9.85 | −0.03 | −0.30% | 0.00 cr | 99.6% | ₹0 cr |
| 17 Aug '26 | 10.39 | 10.39 | 9.88 | 9.88 | −0.52 | −5.00% | 0.00 cr | 76.3% | ₹0 cr |
| 14 Aug '26 | 10.40 | 10.40 | 10.35 | 10.40 | +0.46 | +4.63% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 10.80 | 10.80 | 9.85 | 9.94 | −0.40 | −3.87% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 10.40 | 10.40 | 9.65 | 10.34 | +0.42 | +4.23% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 9.90 | 9.95 | 9.90 | 9.92 | +0.44 | +4.64% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 10.46 | 10.46 | 9.48 | 9.48 | −0.49 | −4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 9.50 | 9.97 | 9.50 | 9.97 | +0.47 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 9.50 | 9.50 | 9.50 | 9.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 9.83 | 9.83 | 9.38 | 9.50 | +0.13 | +1.39% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 9.37 | 9.37 | 8.49 | 9.37 | +0.44 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 8.93 | 8.93 | 8.93 | 8.93 | +0.42 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 8.95 | 8.96 | 8.51 | 8.51 | −0.44 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 8.97 | 9.88 | 8.95 | 8.95 | −0.46 | −4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 9.51 | 9.51 | 9.41 | 9.41 | −0.09 | −0.95% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 9.50 | 9.50 | 9.50 | 9.50 | +0.45 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 9.97 | 9.97 | 9.03 | 9.05 | −0.45 | −4.74% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 9.67 | 9.67 | 9.50 | 9.50 | −0.16 | −1.66% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 10.16 | 10.65 | 9.66 | 9.66 | −0.50 | −4.92% | 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.
