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 | 7.81 | 7.81 | 7.01 | 7.19 | −0.29 | −3.88% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 7.07 | 7.99 | 7.07 | 7.48 | +0.05 | +0.67% | 0.00 cr | 97.5% | ₹0 cr |
| 02 Sep '26 | 7.50 | 7.50 | 7.07 | 7.43 | +0.11 | +1.50% | 0.00 cr | 96.7% | ₹0 cr |
| 01 Sep '26 | 7.54 | 7.54 | 7.32 | 7.32 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 7.52 | 7.52 | 7.32 | 7.32 | +0.06 | +0.83% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 7.47 | 7.47 | 7.11 | 7.26 | +0.09 | +1.26% | 0.00 cr | 62.9% | ₹0 cr |
| 27 Aug '26 | 7.42 | 7.47 | 7.15 | 7.17 | −0.03 | −0.42% | 0.00 cr | 99.0% | ₹0 cr |
| 26 Aug '26 | 7.43 | 7.54 | 7.17 | 7.20 | −0.23 | −3.10% | 0.00 cr | 73.0% | ₹0 cr |
| 25 Aug '26 | 7.55 | 7.55 | 7.16 | 7.43 | −0.08 | −1.07% | 0.00 cr | 78.3% | ₹0 cr |
| 24 Aug '26 | 7.53 | 7.53 | 7.12 | 7.51 | +0.05 | +0.67% | 0.00 cr | 83.0% | ₹0 cr |
| 21 Aug '26 | 7.53 | 7.53 | 7.35 | 7.46 | −0.04 | −0.53% | 0.00 cr | 95.5% | ₹0 cr |
| 20 Aug '26 | 7.50 | 7.70 | 7.20 | 7.50 | +0.25 | +3.45% | 0.00 cr | 90.1% | ₹0 cr |
| 19 Aug '26 | 7.57 | 7.57 | 7.12 | 7.25 | −0.03 | −0.41% | 0.00 cr | 48.7% | ₹0 cr |
| 18 Aug '26 | 7.60 | 7.60 | 7.16 | 7.28 | −0.12 | −1.62% | 0.00 cr | 88.2% | ₹0 cr |
| 17 Aug '26 | 7.35 | 7.60 | 7.16 | 7.40 | +0.18 | +2.49% | 0.00 cr | 52.4% | ₹0 cr |
| 14 Aug '26 | 7.60 | 7.60 | 7.10 | 7.22 | −0.30 | −3.99% | 0.00 cr | 66.8% | ₹0 cr |
| 13 Aug '26 | 7.62 | 7.67 | 7.30 | 7.52 | −0.03 | −0.40% | 0.00 cr | 96.6% | ₹0 cr |
| 12 Aug '26 | 7.70 | 7.70 | 7.35 | 7.55 | −0.03 | −0.40% | 0.00 cr | 70.6% | ₹0 cr |
| 11 Aug '26 | 7.71 | 7.71 | 7.25 | 7.58 | −0.03 | −0.39% | 0.00 cr | 68.6% | ₹0 cr |
| 10 Aug '26 | 7.71 | 7.71 | 7.25 | 7.61 | −0.02 | −0.26% | 0.00 cr | 89.3% | ₹0 cr |
| 07 Aug '26 | 7.49 | 7.78 | 7.49 | 7.63 | +0.26 | +3.53% | 0.00 cr | 96.5% | ₹0 cr |
| 06 Aug '26 | 7.57 | 7.57 | 7.22 | 7.37 | −0.17 | −2.25% | 0.00 cr | 64.3% | ₹0 cr |
| 05 Aug '26 | 7.37 | 7.88 | 7.10 | 7.54 | +0.17 | +2.31% | 0.00 cr | 56.4% | ₹0 cr |
| 04 Aug '26 | 7.60 | 7.89 | 7.03 | 7.37 | −0.02 | −0.27% | 0.00 cr | 81.8% | ₹0 cr |
| 03 Aug '26 | 8.03 | 8.03 | 7.18 | 7.39 | −0.39 | −5.01% | 0.00 cr | 67.0% | ₹0 cr |
| 31 Jul '26 | 7.60 | 7.96 | 7.31 | 7.78 | +0.20 | +2.64% | 0.00 cr | 57.6% | ₹0 cr |
| 30 Jul '26 | 7.73 | 7.73 | 7.31 | 7.58 | −0.06 | −0.79% | 0.00 cr | 96.1% | ₹0 cr |
| 29 Jul '26 | 7.71 | 7.71 | 7.27 | 7.64 | +0.00 | +0.00% | 0.00 cr | 97.7% | ₹0 cr |
| 28 Jul '26 | 7.65 | 7.69 | 7.41 | 7.64 | +0.04 | +0.53% | 0.00 cr | 53.0% | ₹0 cr |
| 27 Jul '26 | 7.01 | 7.94 | 7.01 | 7.60 | +0.26 | +3.54% | 0.00 cr | 96.5% | ₹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.
