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 | 6.60 | 6.88 | 6.60 | 6.88 | +0.32 | +4.88% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 7.20 | 7.20 | 6.56 | 6.56 | −0.34 | −4.93% | 0.00 cr | 83.0% | ₹0 cr |
| 02 Sep '26 | 6.75 | 7.35 | 6.75 | 6.90 | −0.18 | −2.54% | 0.00 cr | 76.3% | ₹0 cr |
| 01 Sep '26 | 7.63 | 7.63 | 7.08 | 7.08 | −0.37 | −4.97% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 7.60 | 7.60 | 7.45 | 7.45 | −0.15 | −1.97% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 7.50 | 7.60 | 7.50 | 7.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 7.61 | 7.61 | 7.60 | 7.60 | −0.04 | −0.52% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 7.66 | 7.66 | 7.35 | 7.64 | −0.02 | −0.26% | 0.00 cr | 79.6% | ₹0 cr |
| 25 Aug '26 | 7.66 | 7.66 | 7.49 | 7.66 | +0.00 | +0.00% | 0.00 cr | 90.7% | ₹0 cr |
| 24 Aug '26 | 7.65 | 7.66 | 7.65 | 7.66 | +0.06 | +0.79% | 0.00 cr | 96.2% | ₹0 cr |
| 21 Aug '26 | 8.00 | 8.00 | 7.32 | 7.60 | −0.06 | −0.78% | 0.00 cr | 89.9% | ₹0 cr |
| 20 Aug '26 | 8.00 | 8.00 | 7.66 | 7.66 | −0.34 | −4.25% | 0.00 cr | 77.8% | ₹0 cr |
| 19 Aug '26 | 8.16 | 8.16 | 8.00 | 8.00 | +0.03 | +0.38% | 0.00 cr | 96.5% | ₹0 cr |
| 18 Aug '26 | 7.95 | 7.97 | 7.95 | 7.97 | +0.07 | +0.89% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 8.20 | 8.20 | 7.85 | 7.90 | −0.30 | −3.66% | 0.00 cr | 68.5% | ₹0 cr |
| 14 Aug '26 | 8.20 | 8.20 | 8.20 | 8.20 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 8.30 | 8.30 | 8.20 | 8.20 | +0.28 | +3.54% | 0.00 cr | 97.9% | ₹0 cr |
| 12 Aug '26 | 8.65 | 8.65 | 7.90 | 7.92 | −0.38 | −4.58% | 0.00 cr | 99.5% | ₹0 cr |
| 11 Aug '26 | 8.31 | 8.31 | 8.30 | 8.30 | +0.38 | +4.80% | 0.00 cr | 73.0% | ₹0 cr |
| 10 Aug '26 | 7.91 | 7.92 | 7.91 | 7.92 | +0.37 | +4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 7.90 | 7.90 | 7.51 | 7.55 | −0.35 | −4.43% | 0.00 cr | 99.5% | ₹0 cr |
| 06 Aug '26 | 7.51 | 7.90 | 7.51 | 7.90 | +0.39 | +5.19% | 0.00 cr | 71.5% | ₹0 cr |
| 05 Aug '26 | 7.51 | 7.51 | 7.51 | 7.51 | +0.68 | +9.96% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 6.92 | 6.92 | 6.83 | 6.83 | +0.48 | +7.56% | 0.00 cr | 99.1% | ₹0 cr |
| 03 Aug '26 | 6.15 | 6.35 | 6.15 | 6.35 | +0.13 | +2.09% | 0.00 cr | 93.3% | ₹0 cr |
| 31 Jul '26 | 6.18 | 6.22 | 6.18 | 6.22 | +0.04 | +0.65% | 0.00 cr | 78.4% | ₹0 cr |
| 30 Jul '26 | 6.74 | 6.74 | 6.17 | 6.18 | +0.02 | +0.32% | 0.00 cr | 53.2% | ₹0 cr |
| 29 Jul '26 | 6.40 | 6.40 | 6.16 | 6.16 | −0.24 | −3.75% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 6.40 | 6.51 | 6.40 | 6.40 | −0.27 | −4.05% | 0.00 cr | 88.0% | ₹0 cr |
| 27 Jul '26 | 6.67 | 6.67 | 6.67 | 6.67 | +0.00 | +0.00% | 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.
