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 | 8.35 | 8.35 | 7.99 | 7.99 | −0.50 | −5.89% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 7.39 | 8.49 | 7.39 | 8.49 | +1.07 | +14.42% | 0.01 cr | 83.8% | ₹0 cr |
| 02 Sep '26 | 7.41 | 7.42 | 7.41 | 7.42 | +0.01 | +0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 7.40 | 7.60 | 7.40 | 7.41 | +0.01 | +0.14% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 7.21 | 7.40 | 7.15 | 7.40 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 7.49 | 7.49 | 7.40 | 7.40 | −0.09 | −1.20% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 7.27 | 7.63 | 7.10 | 7.49 | +0.22 | +3.03% | 0.00 cr | 60.1% | ₹0 cr |
| 26 Aug '26 | 7.71 | 7.71 | 7.27 | 7.27 | −0.47 | −6.07% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 7.75 | 7.75 | 7.70 | 7.74 | +0.36 | +4.88% | 0.00 cr | 76.8% | ₹0 cr |
| 24 Aug '26 | 7.49 | 7.49 | 7.15 | 7.38 | −0.22 | −2.89% | 0.00 cr | 57.1% | ₹0 cr |
| 21 Aug '26 | 6.55 | 7.64 | 6.55 | 7.60 | −0.05 | −0.65% | 0.01 cr | 78.7% | ₹0 cr |
| 20 Aug '26 | 7.21 | 7.76 | 7.21 | 7.65 | +0.44 | +6.10% | 0.01 cr | 95.4% | ₹0 cr |
| 19 Aug '26 | 7.48 | 7.48 | 7.20 | 7.21 | +0.01 | +0.14% | 0.00 cr | 98.5% | ₹0 cr |
| 18 Aug '26 | 7.48 | 7.48 | 7.20 | 7.20 | −0.30 | −4.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 7.59 | 7.59 | 7.15 | 7.50 | −0.05 | −0.66% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 7.78 | 7.78 | 7.27 | 7.55 | −0.24 | −3.08% | 0.00 cr | 99.7% | ₹0 cr |
| 13 Aug '26 | 7.80 | 7.80 | 7.50 | 7.79 | +0.30 | +4.01% | 0.01 cr | 90.0% | ₹0 cr |
| 12 Aug '26 | 7.58 | 7.58 | 7.49 | 7.49 | −0.10 | −1.32% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 7.22 | 7.59 | 7.21 | 7.59 | +0.39 | +5.42% | 0.00 cr | 66.7% | ₹0 cr |
| 10 Aug '26 | 7.50 | 7.50 | 7.20 | 7.20 | +0.02 | +0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 7.59 | 7.59 | 7.13 | 7.18 | −0.12 | −1.64% | 0.00 cr | 98.6% | ₹0 cr |
| 06 Aug '26 | 7.20 | 7.30 | 7.01 | 7.30 | +0.10 | +1.39% | 0.00 cr | 85.5% | ₹0 cr |
| 05 Aug '26 | 7.20 | 7.20 | 7.20 | 7.20 | +0.29 | +4.20% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 7.18 | 7.25 | 6.91 | 6.91 | +0.80 | +13.09% | 0.00 cr | 97.0% | ₹0 cr |
| 03 Aug '26 | 7.60 | 7.60 | 6.11 | 6.11 | −1.49 | −19.61% | 0.00 cr | 99.2% | ₹0 cr |
| 31 Jul '26 | 7.25 | 7.61 | 7.10 | 7.60 | +0.58 | +8.26% | 0.00 cr | 98.5% | ₹0 cr |
| 30 Jul '26 | 8.20 | 8.20 | 7.02 | 7.02 | −0.23 | −3.17% | 0.00 cr | 98.0% | ₹0 cr |
| 29 Jul '26 | 7.49 | 7.49 | 7.25 | 7.25 | +0.04 | +0.55% | 0.00 cr | 59.3% | ₹0 cr |
| 28 Jul '26 | 7.88 | 7.88 | 7.21 | 7.21 | −0.75 | −9.42% | 0.00 cr | 81.5% | ₹0 cr |
| 27 Jul '26 | 8.00 | 8.00 | 7.96 | 7.96 | +0.46 | +6.13% | 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.
