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 | 7.68 | 7.68 | 7.10 | 7.14 | −0.16 | −2.19% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 7.09 | 7.47 | 7.09 | 7.30 | +0.18 | +2.53% | 0.00 cr | 84.2% | ₹0 cr |
| 02 Sep '26 | 7.38 | 7.38 | 7.10 | 7.12 | −0.20 | −2.73% | 0.00 cr | 76.6% | ₹0 cr |
| 01 Sep '26 | 7.05 | 7.47 | 7.05 | 7.32 | −0.01 | −0.14% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 7.30 | 7.49 | 7.30 | 7.33 | −0.16 | −2.14% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 7.62 | 7.82 | 7.23 | 7.49 | +0.03 | +0.40% | 0.00 cr | 57.2% | ₹0 cr |
| 27 Aug '26 | 7.44 | 7.60 | 7.22 | 7.46 | +0.39 | +5.52% | 0.01 cr | 74.1% | ₹0 cr |
| 26 Aug '26 | 7.19 | 7.40 | 7.00 | 7.07 | −0.04 | −0.56% | 0.01 cr | 90.0% | ₹0 cr |
| 25 Aug '26 | 6.87 | 7.24 | 6.87 | 7.11 | −0.03 | −0.42% | 0.00 cr | 69.5% | ₹0 cr |
| 24 Aug '26 | 7.11 | 7.37 | 6.85 | 7.14 | +0.03 | +0.42% | 0.01 cr | 93.7% | ₹0 cr |
| 21 Aug '26 | 7.09 | 7.25 | 7.07 | 7.11 | +0.02 | +0.28% | 0.00 cr | 94.4% | ₹0 cr |
| 20 Aug '26 | 6.86 | 7.50 | 6.81 | 7.09 | +0.18 | +2.60% | 0.00 cr | 87.4% | ₹0 cr |
| 19 Aug '26 | 6.82 | 7.23 | 6.70 | 6.91 | −0.19 | −2.68% | 0.00 cr | 74.7% | ₹0 cr |
| 18 Aug '26 | 7.07 | 7.37 | 6.70 | 7.10 | +0.06 | +0.85% | 0.00 cr | 78.0% | ₹0 cr |
| 17 Aug '26 | 6.55 | 7.22 | 6.55 | 7.04 | −0.18 | −2.49% | 0.00 cr | 80.8% | ₹0 cr |
| 14 Aug '26 | 7.05 | 7.54 | 7.05 | 7.22 | +0.04 | +0.56% | 0.00 cr | 60.8% | ₹0 cr |
| 13 Aug '26 | 7.52 | 7.52 | 7.05 | 7.18 | −0.15 | −2.05% | 0.00 cr | 80.3% | ₹0 cr |
| 12 Aug '26 | 7.14 | 7.40 | 7.14 | 7.33 | +0.22 | +3.09% | 0.00 cr | 96.1% | ₹0 cr |
| 11 Aug '26 | 7.11 | 7.73 | 7.05 | 7.11 | +0.04 | +0.57% | 0.00 cr | 67.3% | ₹0 cr |
| 10 Aug '26 | 7.00 | 7.15 | 7.00 | 7.07 | −0.02 | −0.28% | 0.00 cr | 93.0% | ₹0 cr |
| 07 Aug '26 | 7.15 | 7.19 | 7.00 | 7.09 | −0.05 | −0.70% | 0.00 cr | 81.4% | ₹0 cr |
| 06 Aug '26 | 7.12 | 7.15 | 6.95 | 7.14 | +0.06 | +0.85% | 0.00 cr | 79.8% | ₹0 cr |
| 05 Aug '26 | 7.07 | 7.16 | 7.01 | 7.08 | +0.01 | +0.14% | 0.00 cr | 85.8% | ₹0 cr |
| 04 Aug '26 | 6.98 | 7.25 | 6.87 | 7.07 | +0.09 | +1.29% | 0.00 cr | 91.7% | ₹0 cr |
| 03 Aug '26 | 6.90 | 7.19 | 6.90 | 6.98 | −0.03 | −0.43% | 0.00 cr | 81.3% | ₹0 cr |
| 31 Jul '26 | 7.00 | 7.20 | 6.82 | 7.01 | −0.15 | −2.09% | 0.00 cr | 72.5% | ₹0 cr |
| 30 Jul '26 | 7.15 | 7.19 | 7.00 | 7.16 | −0.03 | −0.42% | 0.00 cr | 94.8% | ₹0 cr |
| 29 Jul '26 | 7.14 | 7.20 | 7.00 | 7.19 | +0.05 | +0.70% | 0.00 cr | 95.6% | ₹0 cr |
| 28 Jul '26 | 6.85 | 7.16 | 6.85 | 7.14 | +0.19 | +2.73% | 0.00 cr | 99.3% | ₹0 cr |
| 27 Jul '26 | 7.20 | 7.20 | 6.52 | 6.95 | −0.15 | −2.11% | 0.00 cr | 75.2% | ₹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.
