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 | 9.10 | 9.35 | 8.81 | 9.34 | +0.30 | +3.32% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 9.08 | 9.15 | 8.81 | 9.04 | −0.04 | −0.44% | 0.00 cr | 67.0% | ₹0 cr |
| 02 Sep '26 | 9.10 | 9.38 | 8.77 | 9.08 | −0.01 | −0.11% | 0.00 cr | 62.7% | ₹0 cr |
| 01 Sep '26 | 9.24 | 9.24 | 8.80 | 9.09 | +0.09 | +1.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 9.16 | 9.20 | 8.80 | 9.00 | −0.16 | −1.75% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 9.20 | 9.20 | 9.16 | 9.16 | −0.04 | −0.43% | 0.00 cr | 99.2% | ₹0 cr |
| 27 Aug '26 | 9.30 | 9.41 | 9.20 | 9.20 | −0.10 | −1.08% | 0.00 cr | 99.2% | ₹0 cr |
| 26 Aug '26 | 9.19 | 9.30 | 9.10 | 9.30 | +0.62 | +7.14% | 0.00 cr | 99.5% | ₹0 cr |
| 25 Aug '26 | 9.23 | 9.23 | 8.51 | 8.68 | −0.51 | −5.55% | 0.00 cr | 99.4% | ₹0 cr |
| 24 Aug '26 | 9.28 | 9.28 | 8.70 | 9.19 | −0.01 | −0.11% | 0.00 cr | 97.8% | ₹0 cr |
| 21 Aug '26 | 9.17 | 9.28 | 9.17 | 9.20 | +0.21 | +2.34% | 0.00 cr | 99.7% | ₹0 cr |
| 20 Aug '26 | 8.95 | 9.30 | 8.50 | 8.99 | −0.31 | −3.33% | 0.00 cr | 72.0% | ₹0 cr |
| 19 Aug '26 | 9.61 | 9.61 | 8.46 | 9.30 | −0.10 | −1.06% | 0.00 cr | 69.2% | ₹0 cr |
| 18 Aug '26 | 9.38 | 9.49 | 9.03 | 9.40 | +0.02 | +0.21% | 0.00 cr | 95.0% | ₹0 cr |
| 17 Aug '26 | 9.42 | 9.49 | 9.38 | 9.38 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 9.13 | 9.38 | 9.09 | 9.38 | +0.25 | +2.74% | 0.00 cr | 99.7% | ₹0 cr |
| 13 Aug '26 | 8.99 | 9.14 | 8.80 | 9.13 | +0.18 | +2.01% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 9.53 | 9.53 | 8.68 | 8.95 | −0.46 | −4.89% | 0.00 cr | 64.0% | ₹0 cr |
| 11 Aug '26 | 9.53 | 9.53 | 9.02 | 9.41 | −0.09 | −0.95% | 0.00 cr | 75.1% | ₹0 cr |
| 10 Aug '26 | 9.54 | 9.54 | 9.37 | 9.50 | +0.15 | +1.60% | 0.00 cr | 99.9% | ₹0 cr |
| 07 Aug '26 | 9.38 | 9.45 | 9.20 | 9.35 | +0.11 | +1.19% | 0.00 cr | 98.8% | ₹0 cr |
| 06 Aug '26 | 9.50 | 9.50 | 9.15 | 9.24 | −0.22 | −2.33% | 0.00 cr | 97.9% | ₹0 cr |
| 05 Aug '26 | 9.46 | 9.56 | 9.40 | 9.46 | +0.00 | +0.00% | 0.00 cr | 99.7% | ₹0 cr |
| 03 Aug '26 | 9.46 | 9.46 | 9.46 | 9.46 | −0.04 | −0.42% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 9.50 | 9.50 | 9.12 | 9.50 | +0.00 | +0.00% | 0.00 cr | 96.2% | ₹0 cr |
| 30 Jul '26 | 9.60 | 9.60 | 9.20 | 9.50 | +0.20 | +2.15% | 0.00 cr | 72.3% | ₹0 cr |
| 29 Jul '26 | 9.60 | 9.60 | 9.12 | 9.30 | −0.20 | −2.11% | 0.00 cr | 53.2% | ₹0 cr |
| 28 Jul '26 | 9.19 | 9.50 | 9.00 | 9.50 | +0.31 | +3.37% | 0.00 cr | 98.2% | ₹0 cr |
| 27 Jul '26 | 9.50 | 9.50 | 9.10 | 9.19 | −0.31 | −3.26% | 0.00 cr | 84.7% | ₹0 cr |
| 24 Jul '26 | 9.62 | 9.62 | 9.13 | 9.50 | −0.01 | −0.11% | 0.00 cr | 99.8% | ₹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.
