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 | 7.11 | 7.19 | 6.98 | 7.02 | −0.02 | −0.28% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 7.07 | 7.24 | 6.94 | 7.04 | −0.04 | −0.56% | 0.00 cr | 54.6% | ₹0 cr |
| 02 Sep '26 | 7.07 | 7.20 | 6.90 | 7.08 | +0.01 | +0.14% | 0.00 cr | 66.1% | ₹0 cr |
| 01 Sep '26 | 7.10 | 7.25 | 6.81 | 7.07 | −0.05 | −0.70% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 7.05 | 7.34 | 7.05 | 7.12 | +0.03 | +0.42% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 7.05 | 7.30 | 7.05 | 7.09 | +0.02 | +0.28% | 0.00 cr | 79.8% | ₹0 cr |
| 27 Aug '26 | 7.35 | 7.35 | 7.02 | 7.07 | −0.25 | −3.42% | 0.00 cr | 79.5% | ₹0 cr |
| 26 Aug '26 | 7.45 | 7.45 | 7.02 | 7.32 | +0.37 | +5.32% | 0.02 cr | 59.1% | ₹0 cr |
| 25 Aug '26 | 6.81 | 6.99 | 6.72 | 6.95 | +0.25 | +3.73% | 0.01 cr | 81.3% | ₹0 cr |
| 24 Aug '26 | 7.29 | 7.29 | 6.38 | 6.70 | −0.45 | −6.29% | 0.01 cr | 54.9% | ₹0 cr |
| 21 Aug '26 | 7.29 | 7.29 | 6.90 | 7.15 | +0.00 | +0.00% | 0.00 cr | 83.7% | ₹0 cr |
| 20 Aug '26 | 7.15 | 7.45 | 6.28 | 7.15 | +0.18 | +2.58% | 0.01 cr | 53.0% | ₹0 cr |
| 19 Aug '26 | 7.48 | 7.48 | 6.03 | 6.97 | −0.37 | −5.04% | 0.02 cr | 61.6% | ₹0 cr |
| 18 Aug '26 | 7.04 | 7.46 | 7.04 | 7.34 | −0.06 | −0.81% | 0.00 cr | 71.5% | ₹0 cr |
| 17 Aug '26 | 7.45 | 7.46 | 7.35 | 7.40 | −0.05 | −0.67% | 0.00 cr | 76.3% | ₹0 cr |
| 14 Aug '26 | 7.22 | 7.57 | 7.22 | 7.45 | +0.09 | +1.22% | 0.01 cr | 76.3% | ₹0 cr |
| 13 Aug '26 | 7.19 | 7.45 | 7.19 | 7.36 | +0.04 | +0.55% | 0.00 cr | 71.5% | ₹0 cr |
| 12 Aug '26 | 7.31 | 7.38 | 7.23 | 7.32 | −0.10 | −1.35% | 0.00 cr | 72.2% | ₹0 cr |
| 11 Aug '26 | 7.40 | 7.47 | 7.28 | 7.42 | +0.02 | +0.27% | 0.00 cr | 64.5% | ₹0 cr |
| 10 Aug '26 | 7.51 | 7.52 | 7.36 | 7.40 | +0.04 | +0.54% | 0.00 cr | 65.8% | ₹0 cr |
| 07 Aug '26 | 7.44 | 7.74 | 7.08 | 7.36 | +0.05 | +0.68% | 0.01 cr | 53.1% | ₹0 cr |
| 06 Aug '26 | 7.25 | 7.50 | 7.25 | 7.31 | −0.10 | −1.35% | 0.01 cr | 72.3% | ₹0 cr |
| 05 Aug '26 | 7.26 | 7.49 | 7.26 | 7.41 | +0.01 | +0.14% | 0.01 cr | 59.4% | ₹0 cr |
| 04 Aug '26 | 7.49 | 7.49 | 7.05 | 7.40 | −0.05 | −0.67% | 0.01 cr | 52.1% | ₹0 cr |
| 03 Aug '26 | 7.62 | 7.62 | 7.20 | 7.45 | −0.03 | −0.40% | 0.00 cr | 69.6% | ₹0 cr |
| 31 Jul '26 | 7.47 | 7.59 | 7.32 | 7.48 | +0.00 | +0.00% | 0.00 cr | 66.2% | ₹0 cr |
| 30 Jul '26 | 7.55 | 7.55 | 7.35 | 7.48 | +0.06 | +0.81% | 0.00 cr | 70.6% | ₹0 cr |
| 29 Jul '26 | 7.80 | 7.80 | 7.25 | 7.42 | +0.18 | +2.49% | 0.01 cr | 65.1% | ₹0 cr |
| 28 Jul '26 | 7.45 | 7.45 | 7.01 | 7.24 | −0.17 | −2.29% | 0.00 cr | 75.8% | ₹0 cr |
| 27 Jul '26 | 7.67 | 7.67 | 7.33 | 7.41 | −0.08 | −1.07% | 0.00 cr | 75.9% | ₹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.
