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 | 9.25 | 10.00 | 8.99 | 9.87 | +0.59 | +6.36% | 0.07 cr | — | ₹1 cr |
| 03 Sep '26 | 8.81 | 9.45 | 8.78 | 9.28 | +0.68 | +7.91% | 0.03 cr | 94.2% | ₹0 cr |
| 02 Sep '26 | 8.50 | 8.77 | 8.27 | 8.60 | +0.10 | +1.18% | 0.01 cr | 91.8% | ₹0 cr |
| 01 Sep '26 | 8.69 | 8.80 | 8.17 | 8.50 | +0.00 | +0.00% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 8.57 | 8.77 | 8.16 | 8.50 | −0.07 | −0.82% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 8.36 | 8.70 | 7.70 | 8.57 | +0.31 | +3.75% | 0.04 cr | 98.6% | ₹0 cr |
| 27 Aug '26 | 8.33 | 8.48 | 8.25 | 8.26 | −0.24 | −2.82% | 0.00 cr | 93.7% | ₹0 cr |
| 26 Aug '26 | 8.76 | 8.76 | 8.24 | 8.50 | −0.04 | −0.47% | 0.05 cr | 99.5% | ₹0 cr |
| 25 Aug '26 | 8.65 | 8.65 | 8.15 | 8.54 | +0.10 | +1.18% | 0.05 cr | 99.1% | ₹0 cr |
| 24 Aug '26 | 9.29 | 9.29 | 8.12 | 8.44 | −0.06 | −0.71% | 0.00 cr | 92.6% | ₹0 cr |
| 21 Aug '26 | 8.06 | 8.85 | 8.06 | 8.50 | −0.11 | −1.28% | 0.01 cr | 89.6% | ₹0 cr |
| 20 Aug '26 | 8.99 | 8.99 | 8.50 | 8.61 | −0.20 | −2.27% | 0.00 cr | 91.1% | ₹0 cr |
| 19 Aug '26 | 9.39 | 9.39 | 8.75 | 8.81 | +0.06 | +0.69% | 0.00 cr | 77.2% | ₹0 cr |
| 18 Aug '26 | 8.45 | 8.88 | 8.12 | 8.75 | +0.39 | +4.67% | 0.00 cr | 80.0% | ₹0 cr |
| 17 Aug '26 | 8.65 | 9.18 | 8.15 | 8.36 | −0.24 | −2.79% | 0.01 cr | 86.1% | ₹0 cr |
| 14 Aug '26 | 9.82 | 9.82 | 8.31 | 8.60 | −0.33 | −3.70% | 0.04 cr | 73.1% | ₹0 cr |
| 13 Aug '26 | 8.13 | 8.95 | 7.87 | 8.93 | +0.79 | +9.71% | 0.05 cr | 97.0% | ₹0 cr |
| 12 Aug '26 | 8.30 | 8.30 | 7.81 | 8.14 | +0.05 | +0.62% | 0.01 cr | 95.5% | ₹0 cr |
| 11 Aug '26 | 8.39 | 8.39 | 7.75 | 8.09 | +0.01 | +0.12% | 0.01 cr | 89.6% | ₹0 cr |
| 10 Aug '26 | 7.90 | 8.40 | 7.90 | 8.08 | +0.37 | +4.80% | 0.01 cr | 99.4% | ₹0 cr |
| 07 Aug '26 | 7.50 | 7.88 | 6.80 | 7.71 | +0.20 | +2.66% | 0.01 cr | 74.6% | ₹0 cr |
| 06 Aug '26 | 7.45 | 7.75 | 7.45 | 7.51 | −0.09 | −1.18% | 0.00 cr | 90.4% | ₹0 cr |
| 05 Aug '26 | 7.30 | 7.94 | 7.30 | 7.60 | −0.04 | −0.52% | 0.00 cr | 62.8% | ₹0 cr |
| 04 Aug '26 | 7.52 | 7.90 | 7.26 | 7.64 | +0.10 | +1.33% | 0.00 cr | 95.7% | ₹0 cr |
| 03 Aug '26 | 7.85 | 7.85 | 7.36 | 7.54 | −0.09 | −1.18% | 0.00 cr | 83.5% | ₹0 cr |
| 31 Jul '26 | 7.52 | 7.88 | 7.50 | 7.63 | +0.08 | +1.06% | 0.01 cr | 86.5% | ₹0 cr |
| 30 Jul '26 | 7.49 | 7.55 | 7.22 | 7.55 | +0.25 | +3.42% | 0.02 cr | 97.0% | ₹0 cr |
| 29 Jul '26 | 7.50 | 7.70 | 7.22 | 7.30 | −0.23 | −3.05% | 0.00 cr | 83.6% | ₹0 cr |
| 28 Jul '26 | 7.85 | 7.85 | 7.30 | 7.53 | +0.01 | +0.13% | 0.00 cr | 79.0% | ₹0 cr |
| 27 Jul '26 | 7.53 | 7.79 | 7.23 | 7.52 | −0.03 | −0.40% | 0.00 cr | 98.7% | ₹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.
