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 | 9.50 | 9.50 | 9.50 | 9.50 | +0.45 | +4.97% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 9.97 | 9.97 | 9.03 | 9.05 | −0.45 | −4.74% | 0.00 cr | 99.5% | ₹0 cr |
| 02 Sep '26 | 10.00 | 10.15 | 9.22 | 9.50 | −0.20 | −2.06% | 0.00 cr | 92.8% | ₹0 cr |
| 01 Sep '26 | 9.80 | 10.70 | 9.70 | 9.70 | −0.51 | −5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 10.69 | 10.69 | 10.21 | 10.21 | −0.48 | −4.49% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 10.05 | 10.72 | 9.70 | 10.69 | +0.48 | +4.70% | 0.00 cr | 91.6% | ₹0 cr |
| 27 Aug '26 | 10.50 | 10.50 | 10.21 | 10.21 | −0.53 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 11.30 | 11.30 | 10.74 | 10.74 | −0.56 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 10.65 | 11.30 | 10.65 | 11.30 | +0.09 | +0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 11.30 | 11.30 | 10.74 | 11.21 | −0.09 | −0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 11.30 | 11.30 | 11.30 | 11.30 | −0.05 | −0.44% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 10.50 | 11.35 | 10.27 | 11.35 | +0.54 | +5.00% | 0.00 cr | 91.1% | ₹0 cr |
| 19 Aug '26 | 10.81 | 10.81 | 10.81 | 10.81 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 10.81 | 10.81 | 10.81 | 10.81 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 10.82 | 10.82 | 10.81 | 10.81 | −0.56 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 11.90 | 11.90 | 10.82 | 11.37 | −0.01 | −0.09% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 12.08 | 12.08 | 11.38 | 11.38 | −0.59 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 11.97 | 11.97 | 11.97 | 11.97 | −0.63 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 12.99 | 12.99 | 12.60 | 12.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 12.28 | 12.60 | 12.28 | 12.60 | +0.32 | +2.61% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 11.70 | 12.28 | 11.12 | 12.28 | +0.58 | +4.96% | 0.00 cr | 98.8% | ₹0 cr |
| 04 Aug '26 | 10.72 | 11.70 | 10.72 | 11.70 | +0.42 | +3.72% | 0.00 cr | 93.3% | ₹0 cr |
| 03 Aug '26 | 11.27 | 11.28 | 11.27 | 11.28 | +0.53 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 10.10 | 10.95 | 10.10 | 10.75 | +0.32 | +3.07% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 10.50 | 11.50 | 10.43 | 10.43 | −0.54 | −4.92% | 0.00 cr | 97.8% | ₹0 cr |
| 29 Jul '26 | 11.41 | 11.41 | 10.35 | 10.97 | +0.08 | +0.73% | 0.00 cr | 96.0% | ₹0 cr |
| 28 Jul '26 | 11.46 | 11.46 | 10.89 | 10.89 | −0.57 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 11.46 | 11.46 | 11.46 | 11.46 | −0.60 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 12.06 | 12.06 | 12.06 | 12.06 | −0.63 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 12.20 | 12.70 | 12.20 | 12.69 | −0.15 | −1.17% | 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.
