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 | 8.50 | 8.75 | 8.41 | 8.41 | −0.17 | −1.98% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 8.75 | 8.75 | 8.58 | 8.58 | −0.17 | −1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 8.92 | 8.92 | 8.75 | 8.75 | −0.17 | −1.91% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 9.10 | 9.10 | 8.92 | 8.92 | −0.18 | −1.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 9.24 | 9.42 | 9.10 | 9.10 | −0.14 | −1.52% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 9.42 | 9.60 | 9.24 | 9.24 | −0.18 | −1.91% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 9.78 | 9.78 | 9.41 | 9.42 | −0.18 | −1.87% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 9.60 | 9.60 | 9.60 | 9.60 | −0.17 | −1.74% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 9.97 | 9.97 | 9.77 | 9.77 | −0.19 | −1.91% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 9.69 | 9.96 | 9.69 | 9.96 | +0.19 | +1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 9.59 | 9.77 | 9.59 | 9.77 | +0.18 | +1.88% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 9.62 | 9.62 | 9.59 | 9.59 | −0.13 | −1.34% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 9.72 | 9.72 | 9.53 | 9.72 | +0.19 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 9.56 | 9.56 | 9.53 | 9.53 | +0.06 | +0.63% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 9.13 | 9.47 | 9.13 | 9.47 | +0.16 | +1.72% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 9.31 | 9.31 | 9.31 | 9.31 | −0.19 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 9.62 | 9.82 | 9.50 | 9.50 | −0.14 | −1.45% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 9.67 | 9.67 | 9.64 | 9.64 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 9.59 | 9.64 | 9.59 | 9.64 | +0.14 | +1.47% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 9.68 | 9.68 | 9.50 | 9.50 | −0.18 | −1.86% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 10.06 | 10.06 | 9.68 | 9.68 | −0.19 | −1.93% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 9.87 | 9.87 | 9.71 | 9.87 | −0.03 | −0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 10.20 | 10.20 | 9.90 | 9.90 | −0.10 | −1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 10.00 | 10.00 | 10.00 | 10.00 | −0.17 | −1.67% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 9.79 | 10.17 | 9.79 | 10.17 | +0.19 | +1.90% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 9.98 | 9.98 | 9.98 | 9.98 | −0.20 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 10.17 | 10.18 | 10.17 | 10.18 | −0.19 | −1.83% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 10.37 | 10.37 | 10.37 | 10.37 | −0.21 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 10.81 | 11.43 | 10.45 | 10.58 | −0.42 | −3.82% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 10.78 | 11.36 | 10.36 | 11.00 | +0.11 | +1.01% | 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.
