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 | 10.02 | 10.52 | 10.02 | 10.52 | +0.50 | +4.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 10.00 | 10.02 | 10.00 | 10.02 | −0.43 | −4.11% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 10.45 | 10.55 | 10.45 | 10.45 | +0.35 | +3.47% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 10.18 | 10.18 | 10.10 | 10.10 | +0.40 | +4.12% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 9.70 | 10.18 | 9.70 | 9.70 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 9.75 | 9.75 | 9.70 | 9.70 | +0.41 | +4.41% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 9.29 | 9.29 | 9.29 | 9.29 | −0.01 | −0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 8.90 | 9.30 | 8.90 | 9.30 | +0.40 | +4.49% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 8.92 | 8.92 | 8.90 | 8.90 | +0.40 | +4.71% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 8.50 | 8.50 | 8.50 | 8.50 | +0.40 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 8.10 | 8.10 | 8.10 | 8.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 8.00 | 8.11 | 8.00 | 8.10 | +0.02 | +0.25% | 0.00 cr | 93.9% | ₹0 cr |
| 19 Aug '26 | 8.50 | 8.50 | 8.08 | 8.08 | −0.42 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 8.50 | 8.50 | 8.50 | 8.50 | +0.02 | +0.24% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 8.48 | 8.48 | 8.48 | 8.48 | +0.40 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 8.08 | 8.08 | 8.08 | 8.08 | −0.42 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 8.26 | 8.67 | 7.86 | 8.50 | +0.24 | +2.91% | 0.00 cr | 99.6% | ₹0 cr |
| 11 Aug '26 | 7.87 | 8.26 | 7.87 | 8.26 | +0.39 | +4.96% | 0.00 cr | 75.0% | ₹0 cr |
| 10 Aug '26 | 7.51 | 7.87 | 7.51 | 7.87 | +0.37 | +4.93% | 0.00 cr | 83.3% | ₹0 cr |
| 07 Aug '26 | 7.12 | 7.50 | 7.12 | 7.50 | +0.35 | +4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 7.15 | 7.15 | 7.15 | 7.15 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 7.13 | 7.15 | 7.13 | 7.15 | +0.02 | +0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 7.13 | 7.13 | 7.13 | 7.13 | −0.37 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 7.50 | 7.50 | 7.50 | 7.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 7.60 | 7.60 | 7.50 | 7.50 | −0.05 | −0.66% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 7.93 | 7.93 | 7.55 | 7.55 | −0.38 | −4.79% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 7.93 | 7.93 | 7.93 | 7.93 | +0.37 | +4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 7.90 | 7.90 | 7.56 | 7.56 | −0.39 | −4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 7.95 | 7.95 | 7.95 | 7.95 | +0.35 | +4.61% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 7.23 | 7.60 | 7.23 | 7.60 | +0.00 | +0.00% | 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.
