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 | 9.70 | 9.80 | 9.60 | 9.73 | +0.07 | +0.72% | 0.55 cr | — | ₹5 cr |
| 03 Sep '26 | 9.70 | 10.00 | 9.61 | 9.66 | +0.12 | +1.26% | 1.11 cr | 54.8% | ₹11 cr |
| 02 Sep '26 | 10.00 | 10.00 | 9.51 | 9.54 | −0.45 | −4.50% | 1.17 cr | 69.7% | ₹11 cr |
| 01 Sep '26 | 10.35 | 10.38 | 9.93 | 9.99 | −0.33 | −3.20% | 0.68 cr | — | ₹7 cr |
| 31 Aug '26 | 10.62 | 10.70 | 10.21 | 10.32 | −0.30 | −2.82% | 0.49 cr | — | ₹5 cr |
| 28 Aug '26 | 10.70 | 10.78 | 10.60 | 10.62 | −0.07 | −0.65% | 0.23 cr | 72.2% | ₹2 cr |
| 27 Aug '26 | 10.66 | 10.90 | 10.60 | 10.69 | −0.02 | −0.19% | 0.32 cr | 58.6% | ₹3 cr |
| 26 Aug '26 | 10.85 | 10.90 | 10.67 | 10.71 | +0.04 | +0.37% | 0.29 cr | 62.5% | ₹3 cr |
| 25 Aug '26 | 10.70 | 10.80 | 10.64 | 10.67 | −0.07 | −0.65% | 0.28 cr | 66.9% | ₹3 cr |
| 24 Aug '26 | 11.04 | 11.08 | 10.66 | 10.74 | −0.22 | −2.01% | 0.60 cr | 65.9% | ₹6 cr |
| 21 Aug '26 | 10.89 | 11.10 | 10.70 | 10.96 | +0.07 | +0.64% | 0.32 cr | 54.7% | ₹4 cr |
| 20 Aug '26 | 10.91 | 11.10 | 10.81 | 10.89 | +0.12 | +1.11% | 0.37 cr | 52.0% | ₹4 cr |
| 19 Aug '26 | 11.11 | 11.50 | 10.72 | 10.77 | −0.42 | −3.75% | 1.47 cr | 47.8% | ₹16 cr |
| 18 Aug '26 | 11.42 | 11.45 | 11.15 | 11.19 | −0.23 | −2.01% | 0.26 cr | 68.5% | ₹3 cr |
| 17 Aug '26 | 11.60 | 11.75 | 11.30 | 11.42 | −0.18 | −1.55% | 0.49 cr | 42.4% | ₹6 cr |
| 14 Aug '26 | 11.97 | 12.05 | 11.55 | 11.60 | −0.25 | −2.11% | 0.34 cr | 66.6% | ₹4 cr |
| 13 Aug '26 | 12.05 | 12.18 | 11.80 | 11.85 | −0.19 | −1.58% | 0.28 cr | 55.2% | ₹3 cr |
| 12 Aug '26 | 12.31 | 12.34 | 11.98 | 12.04 | −0.28 | −2.27% | 0.41 cr | 58.6% | ₹5 cr |
| 11 Aug '26 | 12.48 | 12.89 | 12.20 | 12.32 | −0.21 | −1.68% | 0.49 cr | 48.4% | ₹6 cr |
| 10 Aug '26 | 12.22 | 12.89 | 11.84 | 12.53 | +0.33 | +2.70% | 0.82 cr | 37.9% | ₹10 cr |
| 07 Aug '26 | 12.55 | 12.60 | 12.04 | 12.20 | −0.25 | −2.01% | 0.30 cr | 48.8% | ₹4 cr |
| 06 Aug '26 | 12.60 | 12.90 | 12.32 | 12.45 | −0.13 | −1.03% | 0.79 cr | 52.7% | ₹10 cr |
| 05 Aug '26 | 11.67 | 12.68 | 11.66 | 12.58 | +0.92 | +7.89% | 1.44 cr | 54.6% | ₹18 cr |
| 04 Aug '26 | 11.40 | 11.70 | 11.36 | 11.66 | +0.32 | +2.82% | 0.54 cr | 54.0% | ₹6 cr |
| 03 Aug '26 | 11.47 | 11.48 | 11.00 | 11.34 | +0.04 | +0.35% | 0.36 cr | 59.1% | ₹4 cr |
| 31 Jul '26 | 11.27 | 11.47 | 11.21 | 11.30 | +0.03 | +0.27% | 0.27 cr | 34.3% | ₹3 cr |
| 30 Jul '26 | 11.46 | 11.46 | 11.17 | 11.27 | −0.19 | −1.66% | 0.79 cr | 49.6% | ₹9 cr |
| 29 Jul '26 | 11.60 | 11.65 | 11.40 | 11.46 | +0.01 | +0.09% | 0.31 cr | 55.5% | ₹4 cr |
| 28 Jul '26 | 11.88 | 11.93 | 11.34 | 11.45 | −0.34 | −2.88% | 0.47 cr | 55.0% | ₹6 cr |
| 27 Jul '26 | 12.15 | 12.40 | 11.60 | 11.79 | −0.24 | −2.00% | 0.64 cr | 53.8% | ₹8 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.
