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 | 10.60 | 10.60 | 9.60 | 9.60 | −0.50 | −4.95% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 10.60 | 10.60 | 10.10 | 10.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 10.00 | 10.10 | 10.00 | 10.10 | −0.33 | −3.16% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Aug '26 | 10.48 | 10.48 | 10.43 | 10.43 | +0.44 | +4.40% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 9.99 | 9.99 | 9.99 | 9.99 | −0.16 | −1.58% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 10.15 | 10.15 | 10.15 | 10.15 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 10.15 | 10.15 | 10.15 | 10.15 | +0.48 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 9.68 | 9.68 | 9.67 | 9.67 | +0.44 | +4.77% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 9.23 | 9.23 | 9.23 | 9.23 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 8.80 | 9.24 | 8.80 | 9.23 | +0.43 | +4.89% | 0.00 cr | 82.5% | ₹0 cr |
| 20 Aug '26 | 8.86 | 8.86 | 8.80 | 8.80 | +0.36 | +4.27% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 8.44 | 8.44 | 8.44 | 8.44 | +0.40 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 8.00 | 8.04 | 8.00 | 8.04 | +0.04 | +0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 7.68 | 8.00 | 7.60 | 8.00 | +0.32 | +4.17% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 7.68 | 7.68 | 7.68 | 7.68 | +0.36 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 7.32 | 7.32 | 7.32 | 7.32 | −0.38 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 7.70 | 7.70 | 7.70 | 7.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 7.70 | 7.70 | 7.70 | 7.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 8.00 | 8.00 | 7.70 | 7.70 | −0.40 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 8.03 | 8.10 | 8.03 | 8.10 | +0.07 | +0.87% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 7.65 | 8.03 | 7.27 | 8.03 | +0.38 | +4.97% | 0.00 cr | 96.9% | ₹0 cr |
| 31 Jul '26 | 7.65 | 7.65 | 7.65 | 7.65 | +0.03 | +0.39% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 7.62 | 7.62 | 7.62 | 7.62 | −0.05 | −0.65% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 7.67 | 7.67 | 7.67 | 7.67 | −0.40 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 8.06 | 8.07 | 8.06 | 8.07 | −0.03 | −0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 8.10 | 8.10 | 8.10 | 8.10 | −0.41 | −4.82% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 8.92 | 8.92 | 8.50 | 8.51 | +0.01 | +0.12% | 0.00 cr | 80.5% | ₹0 cr |
| 23 Jul '26 | 8.50 | 8.50 | 8.50 | 8.50 | −0.43 | −4.82% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 8.93 | 8.93 | 8.93 | 8.93 | −0.47 | −5.00% | 0.00 cr | 88.0% | ₹0 cr |
| 21 Jul '26 | 9.40 | 9.40 | 9.40 | 9.40 | −0.05 | −0.53% | 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.
