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 | 7.52 | 8.50 | 7.52 | 8.10 | −0.29 | −3.46% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 8.00 | 8.75 | 8.00 | 8.39 | +0.39 | +4.88% | 0.00 cr | 91.5% | ₹0 cr |
| 02 Sep '26 | 8.40 | 8.40 | 8.00 | 8.00 | −0.46 | −5.44% | 0.00 cr | 82.1% | ₹0 cr |
| 01 Sep '26 | 8.50 | 8.50 | 8.46 | 8.46 | +0.06 | +0.71% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 8.65 | 8.65 | 8.40 | 8.40 | −0.15 | −1.75% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 9.00 | 9.00 | 8.25 | 8.55 | +0.29 | +3.51% | 0.00 cr | 86.5% | ₹0 cr |
| 27 Aug '26 | 8.49 | 8.49 | 8.10 | 8.26 | +0.24 | +2.99% | 0.00 cr | 42.8% | ₹0 cr |
| 26 Aug '26 | 8.02 | 8.49 | 8.02 | 8.02 | −0.23 | −2.79% | 0.00 cr | 74.2% | ₹0 cr |
| 25 Aug '26 | 9.00 | 9.00 | 8.25 | 8.25 | −0.50 | −5.71% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 8.75 | 8.75 | 8.75 | 8.75 | −0.04 | −0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 8.80 | 8.88 | 8.79 | 8.79 | +0.04 | +0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 8.98 | 8.99 | 8.01 | 8.75 | −0.23 | −2.56% | 0.00 cr | 72.4% | ₹0 cr |
| 19 Aug '26 | 9.00 | 9.00 | 8.98 | 8.98 | +0.32 | +3.70% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 8.65 | 8.66 | 8.60 | 8.66 | −0.23 | −2.59% | 0.00 cr | 96.5% | ₹0 cr |
| 17 Aug '26 | 9.14 | 9.14 | 8.89 | 8.89 | −0.11 | −1.22% | 0.00 cr | 99.8% | ₹0 cr |
| 14 Aug '26 | 9.15 | 9.15 | 9.00 | 9.00 | −0.15 | −1.64% | 0.00 cr | 99.1% | ₹0 cr |
| 13 Aug '26 | 8.96 | 9.59 | 8.96 | 9.15 | −0.54 | −5.57% | 0.00 cr | 89.0% | ₹0 cr |
| 12 Aug '26 | 8.51 | 9.69 | 8.51 | 9.69 | −0.11 | −1.12% | 0.00 cr | 99.6% | ₹0 cr |
| 11 Aug '26 | 10.00 | 10.00 | 8.81 | 9.80 | +1.00 | +11.36% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 10.33 | 10.33 | 8.80 | 8.80 | −0.14 | −1.57% | 0.00 cr | 89.9% | ₹0 cr |
| 07 Aug '26 | 9.25 | 9.25 | 8.94 | 8.94 | −0.35 | −3.77% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 9.40 | 9.40 | 9.29 | 9.29 | −0.16 | −1.69% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 8.79 | 9.45 | 8.79 | 9.45 | +0.55 | +6.18% | 0.00 cr | 99.9% | ₹0 cr |
| 04 Aug '26 | 9.00 | 9.00 | 8.41 | 8.90 | −0.42 | −4.51% | 0.00 cr | 78.1% | ₹0 cr |
| 03 Aug '26 | 9.50 | 9.50 | 9.32 | 9.32 | +0.14 | +1.53% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 9.38 | 9.38 | 9.18 | 9.18 | +0.58 | +6.74% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 8.43 | 9.17 | 8.43 | 8.60 | +0.25 | +2.99% | 0.00 cr | 87.6% | ₹0 cr |
| 29 Jul '26 | 8.98 | 9.00 | 8.26 | 8.35 | −0.63 | −7.02% | 0.00 cr | 77.1% | ₹0 cr |
| 28 Jul '26 | 9.25 | 9.25 | 8.37 | 8.98 | −0.32 | −3.44% | 0.00 cr | 97.3% | ₹0 cr |
| 27 Jul '26 | 9.31 | 9.31 | 9.30 | 9.30 | −0.49 | −5.01% | 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.
