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 | 9.22 | 10.13 | 9.22 | 9.42 | +0.21 | +2.28% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 9.24 | 9.75 | 9.21 | 9.21 | −0.21 | −2.23% | 0.00 cr | 57.1% | ₹0 cr |
| 01 Sep '26 | 9.42 | 9.42 | 9.20 | 9.42 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 8.91 | 9.46 | 8.91 | 9.42 | −0.23 | −2.38% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 9.65 | 9.65 | 9.40 | 9.65 | +0.00 | +0.00% | 0.00 cr | 99.1% | ₹0 cr |
| 27 Aug '26 | 9.55 | 9.65 | 9.20 | 9.65 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 9.76 | 9.76 | 9.65 | 9.65 | −0.02 | −0.21% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 8.89 | 9.87 | 8.89 | 9.67 | +0.65 | +7.21% | 0.00 cr | 87.6% | ₹0 cr |
| 24 Aug '26 | 9.02 | 9.02 | 9.02 | 9.02 | −0.18 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 9.22 | 9.22 | 9.18 | 9.20 | +0.20 | +2.22% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 8.81 | 9.45 | 8.81 | 9.00 | −0.51 | −5.36% | 0.00 cr | 51.9% | ₹0 cr |
| 18 Aug '26 | 9.07 | 9.70 | 9.07 | 9.51 | +0.26 | +2.81% | 0.00 cr | 71.6% | ₹0 cr |
| 17 Aug '26 | 9.30 | 9.30 | 9.25 | 9.25 | +0.44 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 9.50 | 10.30 | 8.68 | 8.81 | −0.58 | −6.18% | 0.00 cr | 84.0% | ₹0 cr |
| 13 Aug '26 | 9.10 | 9.48 | 8.80 | 9.39 | +0.34 | +3.76% | 0.00 cr | 98.7% | ₹0 cr |
| 12 Aug '26 | 9.47 | 9.99 | 8.81 | 9.05 | −0.41 | −4.33% | 0.00 cr | 61.6% | ₹0 cr |
| 11 Aug '26 | 9.27 | 10.15 | 8.63 | 9.46 | +0.19 | +2.05% | 0.00 cr | 80.5% | ₹0 cr |
| 10 Aug '26 | 9.18 | 9.28 | 8.52 | 9.27 | +0.82 | +9.70% | 0.00 cr | 89.8% | ₹0 cr |
| 07 Aug '26 | 8.80 | 9.29 | 8.15 | 8.45 | −0.26 | −2.99% | 0.00 cr | 85.0% | ₹0 cr |
| 06 Aug '26 | 9.34 | 9.34 | 8.40 | 8.71 | −0.56 | −6.04% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 9.01 | 9.27 | 9.00 | 9.27 | +0.46 | +5.22% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 9.36 | 9.60 | 8.70 | 8.81 | −0.55 | −5.88% | 0.00 cr | 80.7% | ₹0 cr |
| 03 Aug '26 | 9.12 | 9.59 | 8.65 | 9.36 | +0.14 | +1.52% | 0.00 cr | 65.5% | ₹0 cr |
| 31 Jul '26 | 9.03 | 9.35 | 8.21 | 9.22 | +0.19 | +2.10% | 0.00 cr | 96.8% | ₹0 cr |
| 30 Jul '26 | 10.00 | 10.00 | 9.00 | 9.03 | −0.97 | −9.70% | 0.00 cr | 89.3% | ₹0 cr |
| 29 Jul '26 | 10.35 | 10.35 | 10.00 | 10.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 10.25 | 10.31 | 10.00 | 10.00 | −0.36 | −3.47% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 10.37 | 10.37 | 10.30 | 10.36 | −0.06 | −0.58% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 9.56 | 10.49 | 9.56 | 10.42 | +0.57 | +5.79% | 0.00 cr | 99.8% | ₹0 cr |
| 23 Jul '26 | 9.88 | 10.65 | 9.85 | 9.85 | +0.00 | +0.00% | 0.00 cr | 59.3% | ₹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.
