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 | 7.80 | 7.80 | 7.64 | 7.64 | −0.40 | −4.98% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 8.04 | 8.04 | 8.04 | 8.04 | +0.16 | +2.03% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 7.65 | 7.88 | 7.65 | 7.88 | −0.15 | −1.87% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 8.03 | 8.03 | 8.03 | 8.03 | +0.24 | +3.08% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 7.79 | 7.79 | 7.79 | 7.79 | +0.12 | +1.56% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 7.77 | 7.77 | 7.67 | 7.67 | +0.18 | +2.40% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 7.51 | 7.51 | 7.05 | 7.49 | +0.28 | +3.88% | 0.00 cr | 85.7% | ₹0 cr |
| 26 Aug '26 | 7.21 | 7.21 | 7.21 | 7.21 | +0.31 | +4.49% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 6.90 | 6.90 | 6.90 | 6.90 | −0.05 | −0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 6.89 | 6.95 | 6.89 | 6.95 | +0.16 | +2.36% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 7.32 | 7.32 | 6.64 | 6.79 | −0.19 | −2.72% | 0.01 cr | 50.0% | ₹0 cr |
| 20 Aug '26 | 6.67 | 6.98 | 6.67 | 6.98 | −0.04 | −0.57% | 0.00 cr | 63.6% | ₹0 cr |
| 19 Aug '26 | 7.02 | 7.02 | 7.02 | 7.02 | +0.32 | +4.78% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 6.91 | 6.91 | 6.69 | 6.70 | +0.10 | +1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 6.30 | 6.69 | 6.08 | 6.60 | +0.21 | +3.29% | 0.01 cr | 57.1% | ₹0 cr |
| 14 Aug '26 | 6.01 | 6.58 | 6.00 | 6.39 | +0.08 | +1.27% | 0.02 cr | 79.5% | ₹0 cr |
| 13 Aug '26 | 5.97 | 6.48 | 5.97 | 6.31 | +0.03 | +0.48% | 0.01 cr | 70.3% | ₹0 cr |
| 12 Aug '26 | 6.30 | 6.32 | 6.28 | 6.28 | −0.33 | −4.99% | 0.01 cr | 69.2% | ₹0 cr |
| 11 Aug '26 | 6.48 | 7.16 | 6.48 | 6.61 | −0.21 | −3.08% | 0.03 cr | 51.6% | ₹0 cr |
| 10 Aug '26 | 7.00 | 7.39 | 6.82 | 6.82 | −0.35 | −4.88% | 0.01 cr | 50.0% | ₹0 cr |
| 07 Aug '26 | 7.17 | 7.17 | 7.17 | 7.17 | −0.37 | −4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 7.30 | 7.54 | 6.95 | 7.54 | +0.23 | +3.15% | 0.00 cr | 71.4% | ₹0 cr |
| 04 Aug '26 | 7.32 | 7.43 | 7.31 | 7.31 | −0.38 | −4.94% | 0.01 cr | 87.0% | ₹0 cr |
| 03 Aug '26 | 7.39 | 7.88 | 7.39 | 7.69 | −0.08 | −1.03% | 0.01 cr | 72.7% | ₹0 cr |
| 31 Jul '26 | 7.38 | 7.98 | 7.38 | 7.77 | +0.01 | +0.13% | 0.00 cr | 83.3% | ₹0 cr |
| 30 Jul '26 | 7.77 | 7.77 | 7.33 | 7.76 | +0.35 | +4.72% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 7.42 | 7.42 | 7.41 | 7.41 | −0.38 | −4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 8.20 | 8.20 | 7.58 | 7.79 | −0.18 | −2.26% | 0.00 cr | 75.0% | ₹0 cr |
| 24 Jul '26 | 7.56 | 7.97 | 7.56 | 7.97 | +0.02 | +0.25% | 0.00 cr | 85.7% | ₹0 cr |
| 22 Jul '26 | 7.53 | 7.95 | 7.53 | 7.95 | +0.03 | +0.38% | 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.
