End-of-day pricesas of 2026-07-30Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 30 Jul '26 | 7.35 | 7.35 | 6.65 | 6.65 | −0.35 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 7.19 | 7.33 | 7.00 | 7.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 7.36 | 7.36 | 7.00 | 7.00 | −0.35 | −4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 7.35 | 7.35 | 7.35 | 7.35 | +0.34 | +4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 7.01 | 7.01 | 7.01 | 7.01 | −0.15 | −2.09% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 7.53 | 7.53 | 7.16 | 7.16 | −0.37 | −4.91% | 0.00 cr | 98.7% | ₹0 cr |
| 22 Jul '26 | 7.53 | 7.53 | 7.53 | 7.53 | +0.03 | +0.40% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 8.27 | 8.27 | 7.50 | 7.50 | −0.38 | −4.82% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 7.51 | 7.88 | 7.16 | 7.88 | +0.37 | +4.93% | 0.00 cr | 53.1% | ₹0 cr |
| 17 Jul '26 | 7.51 | 7.51 | 7.46 | 7.51 | −0.34 | −4.33% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 7.85 | 8.26 | 7.85 | 7.85 | −0.41 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 8.26 | 8.26 | 8.26 | 8.26 | −0.43 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 8.69 | 8.69 | 8.69 | 8.69 | −0.45 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 9.14 | 9.14 | 9.14 | 9.14 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 9.44 | 9.44 | 9.14 | 9.14 | −0.30 | −3.18% | 0.00 cr | 99.8% | ₹0 cr |
| 03 Jul '26 | 9.47 | 9.47 | 9.44 | 9.44 | −0.03 | −0.32% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 9.90 | 9.90 | 9.44 | 9.47 | +0.03 | +0.32% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 9.90 | 9.90 | 9.44 | 9.44 | −0.49 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 9.97 | 9.97 | 9.93 | 9.93 | +0.43 | +4.53% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 9.50 | 9.50 | 9.50 | 9.50 | +0.02 | +0.21% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jun '26 | 9.49 | 9.49 | 9.00 | 9.48 | +0.44 | +4.87% | 0.00 cr | 93.3% | ₹0 cr |
| 22 Jun '26 | 9.09 | 9.09 | 9.04 | 9.04 | +0.04 | +0.44% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Jun '26 | 9.00 | 9.00 | 9.00 | 9.00 | +0.33 | +3.81% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jun '26 | 8.67 | 8.67 | 8.67 | 8.67 | −0.04 | −0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jun '26 | 8.13 | 8.71 | 8.13 | 8.71 | +0.41 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Jun '26 | 8.10 | 8.92 | 8.10 | 8.30 | −0.20 | −2.35% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jun '26 | 8.50 | 8.50 | 8.50 | 8.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jun '26 | 8.50 | 8.50 | 8.50 | 8.50 | −0.26 | −2.97% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jun '26 | 8.76 | 8.76 | 8.76 | 8.76 | −0.04 | −0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 29 May '26 | 9.25 | 9.25 | 8.80 | 8.80 | −0.45 | −4.86% | 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.
