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 | 7.07 | 7.07 | 6.70 | 6.98 | +0.08 | +1.16% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 6.98 | 7.20 | 6.70 | 6.90 | +0.03 | +0.44% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 6.51 | 6.89 | 6.51 | 6.87 | +0.07 | +1.03% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 6.80 | 6.90 | 6.72 | 6.80 | +0.01 | +0.15% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 7.07 | 7.07 | 6.71 | 6.79 | −0.16 | −2.30% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 7.05 | 7.05 | 6.82 | 6.95 | +0.06 | +0.87% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 7.04 | 7.04 | 6.75 | 6.89 | −0.11 | −1.57% | 0.01 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 7.14 | 7.14 | 6.71 | 7.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 6.67 | 7.13 | 6.67 | 7.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 7.14 | 7.14 | 6.80 | 7.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 6.96 | 7.10 | 6.80 | 7.00 | +0.04 | +0.57% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 7.10 | 7.10 | 6.76 | 6.96 | −0.03 | −0.43% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 7.05 | 7.19 | 6.66 | 6.99 | +0.00 | +0.00% | 0.01 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 7.29 | 7.29 | 6.90 | 6.99 | −0.07 | −0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 7.30 | 7.30 | 6.82 | 7.06 | +0.06 | +0.86% | 0.01 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 7.14 | 7.19 | 6.77 | 7.00 | +0.14 | +2.04% | 0.01 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 7.05 | 7.39 | 6.79 | 6.86 | −0.19 | −2.70% | 0.01 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 7.27 | 7.27 | 6.80 | 7.05 | +0.04 | +0.57% | 0.08 cr | 100.0% | ₹1 cr |
| 11 Aug '26 | 7.34 | 7.34 | 6.84 | 7.01 | −0.11 | −1.54% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 7.40 | 7.40 | 6.77 | 7.12 | +0.02 | +0.28% | 0.01 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 7.00 | 7.13 | 6.55 | 7.10 | +0.28 | +4.11% | 0.01 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 7.18 | 7.37 | 6.73 | 6.82 | −0.25 | −3.54% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 7.40 | 7.42 | 6.82 | 7.07 | +0.00 | +0.00% | 0.01 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 7.10 | 7.14 | 6.52 | 7.07 | +0.27 | +3.97% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 6.48 | 6.80 | 6.48 | 6.80 | +0.32 | +4.94% | 0.01 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 6.51 | 6.86 | 6.42 | 6.48 | −0.15 | −2.26% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 7.00 | 7.01 | 6.60 | 6.63 | −0.28 | −4.05% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 6.96 | 7.20 | 6.52 | 6.91 | +0.05 | +0.73% | 0.01 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 6.95 | 7.05 | 6.44 | 6.86 | +0.12 | +1.78% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 7.27 | 7.27 | 6.72 | 6.74 | −0.33 | −4.67% | 0.01 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.
