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 | 10.31 | 10.48 | 10.07 | 10.37 | +0.06 | +0.58% | 0.03 cr | — | ₹0 cr |
| 03 Sep '26 | 9.98 | 10.38 | 9.94 | 10.31 | +0.28 | +2.79% | 0.02 cr | 64.0% | ₹0 cr |
| 02 Sep '26 | 10.10 | 10.11 | 9.80 | 10.03 | −0.03 | −0.30% | 0.02 cr | 55.0% | ₹0 cr |
| 01 Sep '26 | 10.02 | 10.20 | 9.95 | 10.06 | +0.04 | +0.40% | 0.02 cr | — | ₹0 cr |
| 31 Aug '26 | 10.05 | 10.22 | 9.81 | 10.02 | −0.19 | −1.86% | 0.02 cr | — | ₹0 cr |
| 28 Aug '26 | 10.17 | 10.29 | 10.03 | 10.21 | +0.04 | +0.39% | 0.01 cr | 66.8% | ₹0 cr |
| 27 Aug '26 | 10.27 | 10.41 | 10.07 | 10.17 | −0.10 | −0.97% | 0.01 cr | 69.5% | ₹0 cr |
| 26 Aug '26 | 10.15 | 10.36 | 9.72 | 10.27 | +0.20 | +1.99% | 0.06 cr | 53.7% | ₹1 cr |
| 25 Aug '26 | 9.72 | 10.21 | 9.72 | 10.07 | +0.01 | +0.10% | 0.02 cr | 67.7% | ₹0 cr |
| 24 Aug '26 | 10.00 | 10.25 | 9.90 | 10.06 | +0.06 | +0.60% | 0.04 cr | 91.5% | ₹0 cr |
| 21 Aug '26 | 10.32 | 10.49 | 9.90 | 10.00 | −0.32 | −3.10% | 0.03 cr | 64.4% | ₹0 cr |
| 20 Aug '26 | 10.30 | 10.40 | 10.06 | 10.32 | +0.03 | +0.29% | 0.03 cr | 82.1% | ₹0 cr |
| 19 Aug '26 | 10.30 | 10.45 | 9.52 | 10.29 | +0.01 | +0.10% | 0.04 cr | 72.0% | ₹0 cr |
| 18 Aug '26 | 10.40 | 10.58 | 10.00 | 10.28 | +0.12 | +1.18% | 0.04 cr | 80.1% | ₹0 cr |
| 17 Aug '26 | 8.60 | 10.29 | 8.60 | 10.16 | +1.58 | +18.41% | 0.13 cr | 50.4% | ₹1 cr |
| 14 Aug '26 | 8.68 | 8.85 | 8.45 | 8.58 | −0.06 | −0.69% | 0.03 cr | 84.0% | ₹0 cr |
| 13 Aug '26 | 10.10 | 10.19 | 8.22 | 8.64 | −1.20 | −12.20% | 0.09 cr | 81.9% | ₹1 cr |
| 12 Aug '26 | 10.40 | 10.60 | 9.75 | 9.84 | −0.56 | −5.38% | 0.02 cr | 72.0% | ₹0 cr |
| 11 Aug '26 | 10.39 | 10.44 | 9.71 | 10.40 | +0.10 | +0.97% | 0.01 cr | 58.6% | ₹0 cr |
| 10 Aug '26 | 10.29 | 10.60 | 9.38 | 10.30 | −0.10 | −0.96% | 0.02 cr | 59.8% | ₹0 cr |
| 07 Aug '26 | 9.90 | 10.49 | 9.81 | 10.40 | +0.50 | +5.05% | 0.05 cr | 64.2% | ₹1 cr |
| 06 Aug '26 | 10.37 | 10.37 | 9.52 | 9.90 | −0.20 | −1.98% | 0.03 cr | 64.2% | ₹0 cr |
| 05 Aug '26 | 10.31 | 10.75 | 9.95 | 10.10 | −0.21 | −2.04% | 0.01 cr | 60.9% | ₹0 cr |
| 04 Aug '26 | 10.71 | 10.87 | 10.10 | 10.31 | −0.40 | −3.73% | 0.01 cr | 68.1% | ₹0 cr |
| 03 Aug '26 | 10.99 | 10.99 | 10.66 | 10.71 | −0.15 | −1.38% | 0.01 cr | 60.4% | ₹0 cr |
| 31 Jul '26 | 10.80 | 10.96 | 10.52 | 10.86 | +0.06 | +0.56% | 0.01 cr | 77.3% | ₹0 cr |
| 30 Jul '26 | 10.95 | 11.06 | 10.70 | 10.80 | +0.01 | +0.09% | 0.01 cr | 56.7% | ₹0 cr |
| 29 Jul '26 | 9.86 | 11.24 | 9.86 | 10.79 | +0.84 | +8.44% | 0.03 cr | 71.3% | ₹0 cr |
| 28 Jul '26 | 10.05 | 10.05 | 9.84 | 9.95 | −0.01 | −0.10% | 0.01 cr | 72.9% | ₹0 cr |
| 27 Jul '26 | 9.95 | 9.99 | 9.83 | 9.96 | −0.02 | −0.20% | 0.01 cr | 77.8% | ₹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.
