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 | 9.05 | 9.05 | 8.60 | 8.94 | −0.06 | −0.67% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 9.17 | 9.45 | 8.90 | 9.00 | −0.17 | −1.85% | 0.00 cr | 91.0% | ₹0 cr |
| 02 Sep '26 | 8.76 | 9.33 | 8.76 | 9.17 | −0.05 | −0.54% | 0.00 cr | 49.9% | ₹0 cr |
| 01 Sep '26 | 9.55 | 10.25 | 8.70 | 9.22 | −0.13 | −1.39% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 9.85 | 9.87 | 9.00 | 9.35 | +0.05 | +0.54% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 10.48 | 10.48 | 8.64 | 9.30 | −0.30 | −3.12% | 0.01 cr | 68.3% | ₹0 cr |
| 27 Aug '26 | 9.73 | 9.73 | 9.02 | 9.60 | +0.24 | +2.56% | 0.00 cr | 97.7% | ₹0 cr |
| 26 Aug '26 | 9.89 | 9.89 | 9.32 | 9.36 | −0.14 | −1.47% | 0.00 cr | 94.7% | ₹0 cr |
| 25 Aug '26 | 9.70 | 9.70 | 9.17 | 9.50 | −0.20 | −2.06% | 0.00 cr | 95.8% | ₹0 cr |
| 24 Aug '26 | 10.25 | 10.25 | 9.12 | 9.70 | +0.16 | +1.68% | 0.00 cr | 22.4% | ₹0 cr |
| 21 Aug '26 | 10.61 | 10.61 | 9.36 | 9.54 | −0.86 | −8.27% | 0.01 cr | 71.9% | ₹0 cr |
| 20 Aug '26 | 10.00 | 10.50 | 10.00 | 10.40 | +0.15 | +1.46% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 10.30 | 10.37 | 9.76 | 10.25 | +0.32 | +3.22% | 0.00 cr | 97.4% | ₹0 cr |
| 18 Aug '26 | 9.67 | 10.42 | 9.67 | 9.93 | +0.27 | +2.80% | 0.00 cr | 58.6% | ₹0 cr |
| 17 Aug '26 | 10.04 | 10.04 | 9.63 | 9.66 | −0.38 | −3.78% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 10.30 | 10.69 | 10.00 | 10.04 | −0.57 | −5.37% | 0.00 cr | 95.1% | ₹0 cr |
| 13 Aug '26 | 9.85 | 10.80 | 9.80 | 10.61 | +0.74 | +7.50% | 0.00 cr | 88.7% | ₹0 cr |
| 12 Aug '26 | 10.02 | 10.10 | 9.52 | 9.87 | −0.15 | −1.50% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 10.05 | 10.10 | 9.80 | 10.02 | −0.03 | −0.30% | 0.00 cr | 92.3% | ₹0 cr |
| 10 Aug '26 | 9.78 | 10.09 | 9.78 | 10.05 | +0.20 | +2.03% | 0.00 cr | 95.5% | ₹0 cr |
| 07 Aug '26 | 9.51 | 9.99 | 9.51 | 9.85 | +0.30 | +3.14% | 0.00 cr | 88.7% | ₹0 cr |
| 06 Aug '26 | 9.76 | 10.09 | 9.39 | 9.55 | −0.16 | −1.65% | 0.00 cr | 62.7% | ₹0 cr |
| 05 Aug '26 | 9.95 | 10.33 | 9.67 | 9.71 | −0.31 | −3.09% | 0.01 cr | 74.3% | ₹0 cr |
| 04 Aug '26 | 9.80 | 10.25 | 9.55 | 10.02 | +0.22 | +2.24% | 0.00 cr | 70.5% | ₹0 cr |
| 03 Aug '26 | 9.94 | 10.48 | 9.79 | 9.80 | −0.23 | −2.29% | 0.00 cr | 96.1% | ₹0 cr |
| 31 Jul '26 | 10.20 | 10.47 | 9.64 | 10.03 | +0.04 | +0.40% | 0.00 cr | 47.0% | ₹0 cr |
| 30 Jul '26 | 10.19 | 10.44 | 9.92 | 9.99 | −0.28 | −2.73% | 0.00 cr | 97.2% | ₹0 cr |
| 29 Jul '26 | 11.00 | 11.00 | 10.26 | 10.27 | −0.52 | −4.82% | 0.00 cr | 69.5% | ₹0 cr |
| 28 Jul '26 | 10.78 | 10.90 | 10.44 | 10.79 | +0.40 | +3.85% | 0.00 cr | 77.9% | ₹0 cr |
| 27 Jul '26 | 10.36 | 10.66 | 10.36 | 10.39 | +0.23 | +2.26% | 0.00 cr | 76.4% | ₹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.
