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 | 7.10 | 7.15 | 7.10 | 7.15 | +0.10 | +1.42% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 7.00 | 7.05 | 7.00 | 7.05 | +0.05 | +0.71% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 6.95 | 7.00 | 6.95 | 7.00 | +0.05 | +0.72% | 0.01 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 7.05 | 7.05 | 6.95 | 6.95 | −0.07 | −1.00% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 7.01 | 7.02 | 6.93 | 7.02 | +0.00 | +0.00% | 0.02 cr | — | ₹0 cr |
| 28 Aug '26 | 7.00 | 7.02 | 7.00 | 7.02 | +0.02 | +0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 7.00 | 7.00 | 7.00 | 7.00 | +0.08 | +1.16% | 0.01 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 6.75 | 6.92 | 6.75 | 6.92 | +0.12 | +1.76% | 0.02 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 6.71 | 6.80 | 6.71 | 6.80 | +0.08 | +1.19% | 0.01 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 6.74 | 6.80 | 6.72 | 6.72 | +0.00 | +0.00% | 0.01 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 6.71 | 6.72 | 6.71 | 6.72 | +0.02 | +0.30% | 0.01 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 6.75 | 6.75 | 6.70 | 6.70 | +0.05 | +0.75% | 0.01 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 6.50 | 6.65 | 6.50 | 6.65 | +0.05 | +0.76% | 0.02 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 6.44 | 6.60 | 6.44 | 6.60 | +0.07 | +1.07% | 0.01 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 6.45 | 6.53 | 6.45 | 6.53 | +0.11 | +1.71% | 0.01 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 6.26 | 6.42 | 6.26 | 6.42 | +0.12 | +1.90% | 0.01 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 6.30 | 6.30 | 6.30 | 6.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 6.20 | 6.32 | 6.20 | 6.30 | +0.10 | +1.61% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 6.10 | 6.20 | 6.10 | 6.20 | +0.05 | +0.81% | 0.02 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 6.15 | 6.15 | 6.15 | 6.15 | −0.01 | −0.16% | 0.01 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 6.15 | 6.16 | 6.15 | 6.16 | −0.01 | −0.16% | 0.02 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 6.17 | 6.17 | 6.17 | 6.17 | +0.12 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 6.06 | 6.06 | 6.05 | 6.05 | +0.00 | +0.00% | 0.03 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 6.05 | 6.05 | 6.05 | 6.05 | +0.11 | +1.85% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 5.94 | 5.94 | 5.94 | 5.94 | +0.11 | +1.89% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 5.83 | 5.83 | 5.83 | 5.83 | +0.11 | +1.92% | 0.01 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 5.72 | 5.72 | 5.72 | 5.72 | +0.11 | +1.96% | 0.01 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 5.61 | 5.61 | 5.61 | 5.61 | +0.11 | +2.00% | 0.01 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 5.30 | 5.50 | 5.30 | 5.50 | +0.10 | +1.85% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 5.20 | 5.40 | 5.04 | 5.40 | +0.25 | +4.85% | 0.03 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.
