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 | 8.61 | 8.61 | 8.36 | 8.36 | +0.16 | +1.95% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 8.20 | 8.20 | 7.85 | 8.20 | −0.06 | −0.73% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 8.26 | 8.26 | 8.26 | 8.26 | +0.16 | +1.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 8.10 | 8.10 | 8.10 | 8.10 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 26 Aug '26 | 8.10 | 8.26 | 8.10 | 8.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 8.10 | 8.10 | 8.10 | 8.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 8.20 | 8.20 | 8.10 | 8.10 | −0.10 | −1.22% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 8.20 | 8.20 | 8.20 | 8.20 | −0.06 | −0.73% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 8.26 | 8.26 | 8.26 | 8.26 | +0.16 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 8.10 | 8.10 | 8.10 | 8.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 8.10 | 8.10 | 8.10 | 8.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 8.11 | 8.11 | 8.10 | 8.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 8.10 | 8.10 | 8.10 | 8.10 | −0.10 | −1.22% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 8.20 | 8.20 | 8.20 | 8.20 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 8.20 | 8.20 | 8.20 | 8.20 | −0.11 | −1.32% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 8.31 | 8.31 | 8.31 | 8.31 | −0.01 | −0.12% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 8.32 | 8.32 | 8.32 | 8.32 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 8.32 | 8.32 | 8.32 | 8.32 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 8.32 | 8.32 | 8.32 | 8.32 | +0.16 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 8.16 | 8.16 | 8.16 | 8.16 | +0.16 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 8.00 | 8.00 | 8.00 | 8.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 8.00 | 8.00 | 8.00 | 8.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 8.00 | 8.00 | 7.99 | 8.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 7.30 | 8.00 | 7.30 | 8.00 | +0.32 | +4.17% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 8.05 | 8.25 | 7.47 | 7.68 | −0.18 | −2.29% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 7.50 | 7.86 | 7.50 | 7.86 | +0.37 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 7.20 | 7.56 | 6.84 | 7.49 | +0.29 | +4.03% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 7.00 | 7.20 | 6.97 | 7.20 | +0.34 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 7.58 | 7.58 | 6.86 | 6.86 | −0.36 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 7.22 | 7.22 | 7.22 | 7.22 | −0.38 | −5.00% | 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.
