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 | 8.63 | 8.68 | 8.30 | 8.50 | +0.04 | +0.47% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 8.70 | 8.94 | 8.07 | 8.46 | −0.29 | −3.31% | 0.02 cr | 65.6% | ₹0 cr |
| 02 Sep '26 | 8.65 | 8.84 | 8.65 | 8.75 | +0.09 | +1.04% | 0.01 cr | 61.9% | ₹0 cr |
| 01 Sep '26 | 8.90 | 8.92 | 8.62 | 8.66 | −0.13 | −1.48% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 8.80 | 8.99 | 8.71 | 8.79 | −0.16 | −1.79% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 8.71 | 8.97 | 8.71 | 8.95 | −0.01 | −0.11% | 0.00 cr | 67.3% | ₹0 cr |
| 27 Aug '26 | 8.85 | 8.99 | 8.79 | 8.96 | +0.11 | +1.24% | 0.01 cr | 77.2% | ₹0 cr |
| 26 Aug '26 | 8.99 | 8.99 | 8.78 | 8.85 | −0.04 | −0.45% | 0.01 cr | 66.5% | ₹0 cr |
| 25 Aug '26 | 8.81 | 8.97 | 8.81 | 8.89 | +0.05 | +0.57% | 0.00 cr | 87.5% | ₹0 cr |
| 24 Aug '26 | 8.98 | 9.00 | 8.76 | 8.84 | −0.14 | −1.56% | 0.00 cr | 81.2% | ₹0 cr |
| 21 Aug '26 | 9.05 | 9.05 | 8.90 | 8.98 | −0.02 | −0.22% | 0.00 cr | 86.3% | ₹0 cr |
| 20 Aug '26 | 9.18 | 9.18 | 8.86 | 9.00 | +0.04 | +0.45% | 0.00 cr | 78.1% | ₹0 cr |
| 19 Aug '26 | 8.93 | 9.20 | 8.50 | 8.96 | +0.03 | +0.34% | 0.01 cr | 52.8% | ₹0 cr |
| 18 Aug '26 | 9.03 | 9.12 | 8.81 | 8.93 | −0.16 | −1.76% | 0.00 cr | 73.3% | ₹0 cr |
| 17 Aug '26 | 8.97 | 9.16 | 8.75 | 9.09 | +0.12 | +1.34% | 0.01 cr | 83.5% | ₹0 cr |
| 14 Aug '26 | 9.06 | 9.25 | 8.18 | 8.97 | −0.09 | −0.99% | 0.01 cr | 67.7% | ₹0 cr |
| 13 Aug '26 | 9.30 | 9.31 | 9.00 | 9.06 | −0.16 | −1.74% | 0.00 cr | 74.6% | ₹0 cr |
| 12 Aug '26 | 9.30 | 9.30 | 9.02 | 9.22 | +0.21 | +2.33% | 0.02 cr | 68.4% | ₹0 cr |
| 11 Aug '26 | 8.93 | 9.19 | 8.92 | 9.01 | +0.02 | +0.22% | 0.01 cr | 79.6% | ₹0 cr |
| 10 Aug '26 | 8.91 | 9.04 | 8.91 | 8.99 | −0.08 | −0.88% | 0.02 cr | 87.8% | ₹0 cr |
| 07 Aug '26 | 9.08 | 9.15 | 9.00 | 9.07 | −0.01 | −0.11% | 0.01 cr | 81.5% | ₹0 cr |
| 06 Aug '26 | 9.25 | 9.40 | 8.94 | 9.08 | −0.17 | −1.84% | 0.02 cr | 73.0% | ₹0 cr |
| 05 Aug '26 | 9.27 | 9.40 | 9.10 | 9.25 | +0.16 | +1.76% | 0.00 cr | 69.8% | ₹0 cr |
| 04 Aug '26 | 9.00 | 9.37 | 9.00 | 9.09 | +0.01 | +0.11% | 0.00 cr | 75.8% | ₹0 cr |
| 03 Aug '26 | 9.15 | 9.26 | 9.01 | 9.08 | −0.04 | −0.44% | 0.01 cr | 83.9% | ₹0 cr |
| 31 Jul '26 | 9.29 | 9.29 | 9.10 | 9.12 | +0.03 | +0.33% | 0.00 cr | 79.9% | ₹0 cr |
| 30 Jul '26 | 9.32 | 9.32 | 9.05 | 9.09 | −0.01 | −0.11% | 0.00 cr | 82.9% | ₹0 cr |
| 29 Jul '26 | 9.45 | 9.45 | 9.02 | 9.10 | −0.28 | −2.99% | 0.01 cr | 78.5% | ₹0 cr |
| 28 Jul '26 | 9.27 | 9.45 | 9.17 | 9.38 | +0.11 | +1.19% | 0.00 cr | 66.7% | ₹0 cr |
| 27 Jul '26 | 9.55 | 9.55 | 9.17 | 9.27 | +0.04 | +0.43% | 0.00 cr | 73.2% | ₹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.
