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 | 8.60 | 8.82 | 8.10 | 8.82 | −0.18 | −2.00% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 9.00 | 9.00 | 9.00 | 9.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 10.88 | 10.88 | 9.00 | 9.00 | −0.90 | −9.09% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 9.91 | 9.91 | 9.51 | 9.90 | +0.89 | +9.88% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 9.01 | 9.01 | 9.01 | 9.01 | −0.14 | −1.53% | 0.00 cr | 66.7% | ₹0 cr |
| 27 Aug '26 | 9.15 | 9.15 | 9.15 | 9.15 | −0.86 | −8.59% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 10.01 | 10.01 | 10.00 | 10.01 | +0.91 | +10.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 9.10 | 9.10 | 9.10 | 9.10 | +0.82 | +9.90% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 8.90 | 9.64 | 8.28 | 8.28 | −0.49 | −5.59% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 10.33 | 10.33 | 8.77 | 8.77 | −0.63 | −6.70% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 9.40 | 9.40 | 9.40 | 9.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 8.55 | 9.40 | 8.55 | 9.40 | −0.06 | −0.63% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 9.46 | 9.46 | 9.40 | 9.46 | +0.85 | +9.87% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 8.61 | 8.61 | 8.61 | 8.61 | −0.64 | −6.92% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 9.25 | 9.25 | 9.25 | 9.25 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 8.79 | 9.25 | 8.79 | 9.25 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 8.84 | 9.25 | 8.40 | 9.25 | +0.41 | +4.64% | 0.00 cr | 77.8% | ₹0 cr |
| 31 Jul '26 | 8.80 | 8.84 | 8.80 | 8.84 | +0.42 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 8.42 | 8.42 | 8.42 | 8.42 | −0.42 | −4.75% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 8.84 | 8.84 | 8.84 | 8.84 | +0.42 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 9.20 | 9.20 | 8.42 | 8.42 | −0.35 | −3.99% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 8.79 | 8.79 | 8.77 | 8.77 | −0.34 | −3.73% | 0.00 cr | 50.0% | ₹0 cr |
| 21 Jul '26 | 9.11 | 9.11 | 9.11 | 9.11 | −0.35 | −3.70% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 9.95 | 9.95 | 9.46 | 9.46 | −0.49 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 9.90 | 9.95 | 9.90 | 9.95 | +0.47 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 8.59 | 9.48 | 8.58 | 9.48 | +0.45 | +4.98% | 0.00 cr | 64.3% | ₹0 cr |
| 15 Jul '26 | 8.30 | 9.15 | 8.29 | 9.03 | +0.31 | +3.56% | 0.00 cr | 69.2% | ₹0 cr |
| 13 Jul '26 | 8.75 | 8.75 | 8.72 | 8.72 | −0.44 | −4.80% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 9.16 | 9.16 | 9.16 | 9.16 | +0.43 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 8.73 | 8.73 | 8.73 | 8.73 | −0.43 | −4.69% | 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.
