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 | 8.44 | 8.44 | 8.03 | 8.03 | −0.42 | −4.97% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 8.45 | 8.45 | 8.45 | 8.45 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 8.10 | 8.45 | 8.10 | 8.45 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 8.50 | 8.50 | 8.45 | 8.45 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 8.50 | 8.50 | 8.45 | 8.45 | −0.05 | −0.59% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 8.48 | 8.50 | 8.48 | 8.50 | +0.22 | +2.66% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 8.28 | 8.28 | 8.28 | 8.28 | +0.38 | +4.81% | 0.00 cr | 89.0% | ₹0 cr |
| 26 Aug '26 | 7.90 | 7.90 | 7.90 | 7.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 7.95 | 8.30 | 7.90 | 7.90 | −0.05 | −0.63% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 8.32 | 8.32 | 7.95 | 7.95 | −0.37 | −4.45% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 8.32 | 8.32 | 8.32 | 8.32 | −0.43 | −4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 8.75 | 8.75 | 8.75 | 8.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 8.80 | 8.80 | 7.98 | 8.75 | +0.35 | +4.17% | 0.00 cr | 99.0% | ₹0 cr |
| 18 Aug '26 | 8.40 | 8.40 | 8.40 | 8.40 | −0.05 | −0.59% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 8.49 | 8.49 | 8.15 | 8.45 | +0.35 | +4.32% | 0.00 cr | 99.3% | ₹0 cr |
| 14 Aug '26 | 7.98 | 8.10 | 7.98 | 8.10 | +0.12 | +1.50% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 8.50 | 8.50 | 7.98 | 7.98 | −0.42 | −5.00% | 0.00 cr | 61.2% | ₹0 cr |
| 12 Aug '26 | 8.99 | 8.99 | 8.35 | 8.40 | −0.35 | −4.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 8.80 | 8.80 | 8.75 | 8.75 | −0.05 | −0.57% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 8.80 | 8.80 | 8.80 | 8.80 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 8.40 | 8.80 | 8.40 | 8.80 | +0.40 | +4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 8.45 | 8.45 | 8.17 | 8.40 | −0.20 | −2.33% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 8.60 | 8.60 | 8.60 | 8.60 | +0.29 | +3.49% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 8.70 | 8.70 | 8.31 | 8.31 | −0.43 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 8.60 | 8.79 | 8.60 | 8.74 | −0.05 | −0.57% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 8.79 | 8.79 | 8.79 | 8.79 | +0.04 | +0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 8.55 | 8.75 | 8.55 | 8.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 9.40 | 9.40 | 8.75 | 8.75 | −0.45 | −4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 9.40 | 9.40 | 9.20 | 9.20 | +0.24 | +2.68% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 8.96 | 8.96 | 8.96 | 8.96 | +0.42 | +4.92% | 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.
