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 | 10.25 | 10.25 | 9.20 | 9.43 | −0.42 | −4.26% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 9.42 | 10.29 | 9.42 | 9.85 | +0.45 | +4.79% | 0.00 cr | 63.5% | ₹0 cr |
| 02 Sep '26 | 9.06 | 9.99 | 9.06 | 9.40 | −0.49 | −4.95% | 0.00 cr | 88.3% | ₹0 cr |
| 01 Sep '26 | 9.90 | 9.90 | 9.25 | 9.89 | −0.01 | −0.10% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 9.79 | 9.90 | 9.79 | 9.90 | +0.20 | +2.06% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 9.50 | 9.83 | 9.50 | 9.70 | −0.09 | −0.92% | 0.00 cr | 79.0% | ₹0 cr |
| 27 Aug '26 | 11.24 | 11.24 | 9.19 | 9.79 | +0.20 | +2.09% | 0.00 cr | 81.7% | ₹0 cr |
| 26 Aug '26 | 9.58 | 9.59 | 9.58 | 9.59 | +0.01 | +0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 10.30 | 10.45 | 9.46 | 9.58 | −0.92 | −8.76% | 0.00 cr | 94.3% | ₹0 cr |
| 24 Aug '26 | 9.11 | 10.50 | 9.11 | 10.50 | +0.70 | +7.14% | 0.00 cr | 85.2% | ₹0 cr |
| 21 Aug '26 | 9.90 | 10.50 | 9.66 | 9.80 | −0.20 | −2.00% | 0.00 cr | 58.3% | ₹0 cr |
| 20 Aug '26 | 9.61 | 10.84 | 9.61 | 10.00 | +0.19 | +1.94% | 0.00 cr | 87.4% | ₹0 cr |
| 19 Aug '26 | 9.85 | 9.85 | 9.81 | 9.81 | +0.11 | +1.13% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 9.58 | 10.44 | 9.58 | 9.70 | +0.12 | +1.25% | 0.00 cr | 70.8% | ₹0 cr |
| 17 Aug '26 | 9.12 | 10.20 | 9.12 | 9.58 | −0.65 | −6.35% | 0.00 cr | 99.4% | ₹0 cr |
| 14 Aug '26 | 10.66 | 10.66 | 10.00 | 10.23 | −0.17 | −1.63% | 0.00 cr | 99.9% | ₹0 cr |
| 13 Aug '26 | 10.41 | 10.45 | 10.40 | 10.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 10.34 | 10.41 | 10.34 | 10.40 | −0.05 | −0.48% | 0.00 cr | 99.9% | ₹0 cr |
| 11 Aug '26 | 10.40 | 10.69 | 10.40 | 10.45 | −0.35 | −3.24% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 10.30 | 10.93 | 10.00 | 10.80 | +0.20 | +1.89% | 0.00 cr | 70.7% | ₹0 cr |
| 07 Aug '26 | 10.13 | 10.77 | 10.13 | 10.60 | −0.08 | −0.75% | 0.00 cr | 90.5% | ₹0 cr |
| 06 Aug '26 | 10.20 | 10.77 | 10.00 | 10.68 | +0.48 | +4.71% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 10.05 | 10.47 | 10.05 | 10.20 | −0.27 | −2.58% | 0.00 cr | 96.0% | ₹0 cr |
| 04 Aug '26 | 10.50 | 10.50 | 10.05 | 10.47 | −0.01 | −0.10% | 0.00 cr | 96.1% | ₹0 cr |
| 03 Aug '26 | 9.50 | 10.65 | 9.50 | 10.48 | +0.18 | +1.75% | 0.00 cr | 82.1% | ₹0 cr |
| 31 Jul '26 | 9.60 | 10.95 | 9.60 | 10.30 | +0.10 | +0.98% | 0.00 cr | 96.7% | ₹0 cr |
| 30 Jul '26 | 10.00 | 10.73 | 10.00 | 10.20 | +0.05 | +0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 10.10 | 10.44 | 10.10 | 10.15 | −0.32 | −3.06% | 0.00 cr | 84.1% | ₹0 cr |
| 28 Jul '26 | 10.00 | 10.75 | 10.00 | 10.47 | +0.47 | +4.70% | 0.00 cr | 82.6% | ₹0 cr |
| 27 Jul '26 | 9.50 | 10.83 | 9.50 | 10.00 | +0.00 | +0.00% | 0.00 cr | 86.2% | ₹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.
