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 | 8.15 | 8.44 | 8.15 | 8.44 | +0.49 | +6.16% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 7.69 | 7.95 | 7.60 | 7.95 | +0.22 | +2.85% | 0.00 cr | 58.8% | ₹0 cr |
| 02 Sep '26 | 7.65 | 7.73 | 7.65 | 7.73 | −0.02 | −0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 7.74 | 7.92 | 7.61 | 7.75 | −0.25 | −3.13% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 7.97 | 8.00 | 7.97 | 8.00 | −0.01 | −0.12% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 8.00 | 8.22 | 7.99 | 8.01 | −0.23 | −2.79% | 0.00 cr | 71.4% | ₹0 cr |
| 27 Aug '26 | 7.90 | 8.24 | 7.90 | 8.24 | +0.22 | +2.74% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 8.02 | 8.02 | 8.02 | 8.02 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 8.50 | 8.50 | 8.01 | 8.02 | −0.19 | −2.31% | 0.00 cr | 81.8% | ₹0 cr |
| 24 Aug '26 | 7.97 | 8.21 | 7.83 | 8.21 | +0.16 | +1.99% | 0.00 cr | 75.0% | ₹0 cr |
| 21 Aug '26 | 8.10 | 8.10 | 8.05 | 8.05 | +0.04 | +0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 7.99 | 8.01 | 7.99 | 8.01 | +0.24 | +3.09% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 7.81 | 7.85 | 7.75 | 7.77 | −0.10 | −1.27% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 8.26 | 8.26 | 7.84 | 7.87 | −0.41 | −4.95% | 0.00 cr | 85.7% | ₹0 cr |
| 17 Aug '26 | 7.92 | 8.28 | 7.91 | 8.28 | +0.28 | +3.50% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 8.11 | 8.11 | 8.00 | 8.00 | −0.28 | −3.38% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 7.84 | 8.30 | 7.84 | 8.28 | −0.10 | −1.19% | 0.00 cr | 75.0% | ₹0 cr |
| 12 Aug '26 | 8.46 | 8.90 | 7.86 | 8.38 | +0.08 | +0.96% | 0.00 cr | 56.3% | ₹0 cr |
| 11 Aug '26 | 8.00 | 8.30 | 8.00 | 8.30 | +0.50 | +6.41% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 7.80 | 7.80 | 7.80 | 7.80 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 7.50 | 7.80 | 7.35 | 7.80 | +0.29 | +3.86% | 0.00 cr | 90.0% | ₹0 cr |
| 05 Aug '26 | 7.60 | 7.73 | 7.50 | 7.51 | −0.24 | −3.10% | 0.00 cr | 68.8% | ₹0 cr |
| 04 Aug '26 | 7.73 | 7.75 | 7.66 | 7.75 | −0.18 | −2.27% | 0.00 cr | 85.7% | ₹0 cr |
| 03 Aug '26 | 8.01 | 8.30 | 7.75 | 7.93 | −0.06 | −0.75% | 0.00 cr | 76.5% | ₹0 cr |
| 31 Jul '26 | 7.99 | 7.99 | 7.77 | 7.99 | +0.09 | +1.14% | 0.00 cr | 50.0% | ₹0 cr |
| 30 Jul '26 | 7.90 | 7.90 | 7.90 | 7.90 | −0.05 | −0.63% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 8.19 | 8.19 | 7.95 | 7.95 | −0.09 | −1.12% | 0.00 cr | 83.3% | ₹0 cr |
| 28 Jul '26 | 8.21 | 8.21 | 7.85 | 8.04 | +0.19 | +2.42% | 0.00 cr | 84.6% | ₹0 cr |
| 27 Jul '26 | 7.89 | 7.90 | 7.72 | 7.85 | −0.02 | −0.25% | 0.00 cr | 80.0% | ₹0 cr |
| 24 Jul '26 | 7.60 | 7.87 | 7.60 | 7.87 | +0.16 | +2.08% | 0.00 cr | 66.7% | ₹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.
