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 | 9.90 | 9.90 | 9.44 | 9.54 | −0.33 | −3.34% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 9.76 | 10.14 | 9.62 | 9.87 | −0.02 | −0.20% | 0.00 cr | 71.9% | ₹0 cr |
| 02 Sep '26 | 10.47 | 10.47 | 9.73 | 9.89 | −0.35 | −3.42% | 0.02 cr | 54.7% | ₹0 cr |
| 01 Sep '26 | 11.00 | 11.00 | 10.21 | 10.24 | −0.50 | −4.66% | 0.04 cr | — | ₹0 cr |
| 31 Aug '26 | 10.84 | 10.84 | 10.01 | 10.74 | +0.41 | +3.97% | 0.09 cr | — | ₹1 cr |
| 28 Aug '26 | 10.29 | 10.33 | 10.28 | 10.33 | +0.49 | +4.98% | 0.02 cr | 62.8% | ₹0 cr |
| 27 Aug '26 | 9.84 | 9.84 | 9.84 | 9.84 | +0.46 | +4.90% | 0.02 cr | 98.9% | ₹0 cr |
| 26 Aug '26 | 9.37 | 9.38 | 8.90 | 9.38 | +0.44 | +4.92% | 0.01 cr | 78.0% | ₹0 cr |
| 25 Aug '26 | 9.00 | 9.10 | 8.85 | 8.94 | −0.06 | −0.67% | 0.01 cr | 76.7% | ₹0 cr |
| 24 Aug '26 | 9.05 | 9.20 | 8.95 | 9.00 | −0.10 | −1.10% | 0.01 cr | 92.6% | ₹0 cr |
| 21 Aug '26 | 9.20 | 9.20 | 8.89 | 9.10 | −0.04 | −0.44% | 0.02 cr | 80.0% | ₹0 cr |
| 20 Aug '26 | 9.18 | 9.37 | 9.00 | 9.14 | −0.05 | −0.54% | 0.01 cr | 83.3% | ₹0 cr |
| 19 Aug '26 | 9.04 | 9.78 | 9.04 | 9.19 | −0.32 | −3.36% | 0.05 cr | 64.2% | ₹0 cr |
| 18 Aug '26 | 10.09 | 10.09 | 9.51 | 9.51 | −0.50 | −5.00% | 0.03 cr | 74.9% | ₹0 cr |
| 17 Aug '26 | 10.41 | 10.79 | 9.89 | 10.01 | −0.40 | −3.84% | 0.06 cr | 52.0% | ₹1 cr |
| 14 Aug '26 | 10.85 | 10.90 | 10.32 | 10.41 | −0.45 | −4.14% | 0.04 cr | 77.5% | ₹0 cr |
| 13 Aug '26 | 10.74 | 11.19 | 10.50 | 10.86 | +0.16 | +1.50% | 0.03 cr | 61.3% | ₹0 cr |
| 12 Aug '26 | 10.77 | 10.80 | 10.38 | 10.70 | −0.07 | −0.65% | 0.03 cr | 66.1% | ₹0 cr |
| 11 Aug '26 | 10.79 | 10.98 | 10.36 | 10.77 | +0.10 | +0.94% | 0.02 cr | 73.0% | ₹0 cr |
| 10 Aug '26 | 10.97 | 11.22 | 10.25 | 10.67 | −0.09 | −0.84% | 0.02 cr | 58.2% | ₹0 cr |
| 07 Aug '26 | 10.92 | 10.94 | 10.50 | 10.76 | +0.34 | +3.26% | 0.03 cr | 64.9% | ₹0 cr |
| 06 Aug '26 | 10.43 | 10.43 | 10.10 | 10.42 | +0.48 | +4.83% | 0.03 cr | 75.0% | ₹0 cr |
| 05 Aug '26 | 9.63 | 9.97 | 9.50 | 9.94 | +0.44 | +4.63% | 0.05 cr | 73.8% | ₹0 cr |
| 04 Aug '26 | 9.45 | 9.73 | 9.10 | 9.50 | +0.23 | +2.48% | 0.08 cr | 50.8% | ₹1 cr |
| 03 Aug '26 | 9.19 | 9.47 | 9.07 | 9.27 | +0.04 | +0.43% | 0.00 cr | 64.7% | ₹0 cr |
| 31 Jul '26 | 9.39 | 9.39 | 9.14 | 9.23 | −0.17 | −1.81% | 0.00 cr | 86.7% | ₹0 cr |
| 30 Jul '26 | 9.19 | 9.45 | 8.98 | 9.40 | +0.26 | +2.84% | 0.02 cr | 81.1% | ₹0 cr |
| 29 Jul '26 | 9.16 | 9.34 | 8.86 | 9.14 | −0.03 | −0.33% | 0.05 cr | 96.3% | ₹0 cr |
| 28 Jul '26 | 9.54 | 9.54 | 9.00 | 9.17 | −0.27 | −2.86% | 0.04 cr | 87.8% | ₹0 cr |
| 27 Jul '26 | 9.30 | 9.68 | 9.20 | 9.44 | +0.06 | +0.64% | 0.01 cr | 63.0% | ₹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.
