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 | 8.69 | 8.69 | 8.30 | 8.40 | −0.29 | −3.34% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 8.69 | 8.69 | 8.69 | 8.69 | +0.04 | +0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 8.26 | 8.97 | 8.26 | 8.65 | +0.40 | +4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 9.30 | 10.00 | 8.25 | 8.25 | −1.05 | −11.29% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 9.40 | 9.40 | 9.29 | 9.30 | −0.10 | −1.06% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 8.93 | 9.40 | 8.93 | 9.40 | +0.47 | +5.26% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 8.10 | 8.93 | 8.10 | 8.93 | −0.07 | −0.78% | 0.00 cr | 97.9% | ₹0 cr |
| 26 Aug '26 | 9.10 | 9.10 | 9.00 | 9.00 | +0.50 | +5.88% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 8.39 | 8.50 | 8.35 | 8.50 | +0.19 | +2.29% | 0.00 cr | 84.8% | ₹0 cr |
| 24 Aug '26 | 8.50 | 8.50 | 8.30 | 8.31 | −0.49 | −5.57% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 8.80 | 8.80 | 8.80 | 8.80 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 9.00 | 9.00 | 8.80 | 8.80 | +0.40 | +4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 8.21 | 8.40 | 8.21 | 8.40 | +0.10 | +1.20% | 0.00 cr | 99.9% | ₹0 cr |
| 18 Aug '26 | 8.11 | 8.30 | 8.11 | 8.30 | −0.58 | −6.53% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 8.60 | 9.11 | 8.60 | 8.88 | +0.28 | +3.26% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 8.74 | 8.74 | 8.60 | 8.60 | −0.14 | −1.60% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 8.30 | 9.13 | 8.30 | 8.74 | +0.49 | +5.94% | 0.00 cr | 76.0% | ₹0 cr |
| 12 Aug '26 | 8.25 | 8.25 | 8.25 | 8.25 | −0.39 | −4.51% | 0.00 cr | 76.9% | ₹0 cr |
| 11 Aug '26 | 8.70 | 8.70 | 8.60 | 8.64 | −0.19 | −2.15% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 8.83 | 8.83 | 8.83 | 8.83 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 8.90 | 8.90 | 8.83 | 8.83 | +0.03 | +0.34% | 0.00 cr | 99.2% | ₹0 cr |
| 06 Aug '26 | 8.80 | 8.80 | 8.51 | 8.80 | +0.00 | +0.00% | 0.00 cr | 99.0% | ₹0 cr |
| 05 Aug '26 | 8.79 | 8.80 | 8.75 | 8.80 | +0.80 | +10.00% | 0.00 cr | 81.7% | ₹0 cr |
| 04 Aug '26 | 8.70 | 8.70 | 8.00 | 8.00 | −0.60 | −6.98% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 8.89 | 8.89 | 8.60 | 8.60 | +0.13 | +1.53% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 8.41 | 8.47 | 8.41 | 8.47 | +0.17 | +2.05% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 8.90 | 8.90 | 8.30 | 8.30 | −0.60 | −6.74% | 0.00 cr | 85.1% | ₹0 cr |
| 29 Jul '26 | 8.58 | 8.90 | 8.58 | 8.90 | +0.32 | +3.73% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 9.85 | 9.85 | 8.01 | 8.58 | −1.32 | −13.33% | 0.00 cr | 73.1% | ₹0 cr |
| 27 Jul '26 | 9.16 | 9.90 | 9.16 | 9.90 | +0.75 | +8.20% | 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.
