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 | 7.35 | 7.35 | 7.30 | 7.30 | +0.30 | +4.29% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 7.36 | 7.36 | 7.00 | 7.00 | −0.36 | −4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 7.66 | 7.66 | 7.30 | 7.36 | +0.06 | +0.82% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 7.13 | 7.30 | 6.77 | 7.30 | +0.18 | +2.53% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 7.23 | 7.23 | 7.12 | 7.12 | +0.03 | +0.42% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 7.09 | 7.09 | 7.09 | 7.09 | +0.14 | +2.01% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 7.66 | 7.66 | 6.94 | 6.95 | −0.35 | −4.79% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 7.20 | 7.59 | 7.20 | 7.30 | +0.07 | +0.97% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 7.76 | 7.76 | 7.23 | 7.23 | −0.38 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 7.20 | 7.61 | 7.20 | 7.61 | +0.36 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 7.41 | 7.41 | 7.25 | 7.25 | −0.01 | −0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 7.00 | 7.26 | 6.70 | 7.26 | +0.26 | +3.71% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 7.00 | 7.00 | 7.00 | 7.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 7.07 | 7.07 | 7.00 | 7.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 7.35 | 7.35 | 7.00 | 7.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 7.00 | 7.35 | 7.00 | 7.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 7.08 | 7.08 | 6.50 | 7.00 | +0.25 | +3.70% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 7.24 | 7.24 | 6.75 | 6.75 | −0.35 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 7.00 | 7.19 | 6.85 | 7.10 | +0.25 | +3.65% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 7.56 | 7.56 | 6.84 | 6.85 | −0.35 | −4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 7.22 | 7.22 | 7.20 | 7.20 | +0.31 | +4.50% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 7.23 | 7.23 | 6.84 | 6.89 | −0.30 | −4.17% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 6.89 | 7.20 | 6.55 | 7.19 | +0.30 | +4.35% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 6.57 | 6.89 | 6.30 | 6.89 | +0.32 | +4.87% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 6.73 | 7.07 | 6.50 | 6.57 | −0.17 | −2.52% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 6.10 | 6.74 | 6.10 | 6.74 | +0.32 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 6.90 | 6.90 | 6.42 | 6.42 | −0.33 | −4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 7.00 | 7.00 | 6.75 | 6.75 | −0.35 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 7.58 | 7.58 | 7.06 | 7.10 | −0.33 | −4.44% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 7.82 | 7.82 | 7.43 | 7.43 | −0.39 | −4.99% | 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.
