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 | 7.35 | 7.35 | 7.35 | 7.35 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 7.32 | 7.35 | 7.32 | 7.35 | −0.35 | −4.55% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 7.70 | 7.70 | 7.70 | 7.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Aug '26 | 7.70 | 7.70 | 7.70 | 7.70 | +0.08 | +1.05% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 7.62 | 7.62 | 7.62 | 7.62 | +0.01 | +0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 7.61 | 7.61 | 7.61 | 7.61 | +0.01 | +0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 8.00 | 8.00 | 7.60 | 7.60 | −0.40 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 8.00 | 8.00 | 8.00 | 8.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 8.00 | 8.00 | 8.00 | 8.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 8.00 | 8.00 | 8.00 | 8.00 | +0.20 | +2.56% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 7.80 | 7.80 | 7.80 | 7.80 | −0.14 | −1.76% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 7.94 | 7.94 | 7.94 | 7.94 | +0.37 | +4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 7.57 | 7.57 | 7.57 | 7.57 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 7.56 | 7.57 | 7.56 | 7.57 | +0.01 | +0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 7.48 | 7.56 | 7.48 | 7.56 | +0.36 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 7.20 | 7.20 | 7.20 | 7.20 | −0.36 | −4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 7.56 | 7.56 | 7.56 | 7.56 | +0.36 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 7.10 | 7.20 | 7.09 | 7.20 | −0.26 | −3.49% | 0.00 cr | 61.0% | ₹0 cr |
| 21 Jul '26 | 7.50 | 7.50 | 7.46 | 7.46 | −0.39 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 7.85 | 7.85 | 7.85 | 7.85 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 7.85 | 7.85 | 7.85 | 7.85 | −0.41 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 8.26 | 8.26 | 8.26 | 8.26 | −0.04 | −0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 8.30 | 8.30 | 8.30 | 8.30 | −0.10 | −1.19% | 0.00 cr | 78.7% | ₹0 cr |
| 07 Jul '26 | 8.40 | 8.40 | 8.40 | 8.40 | −0.27 | −3.11% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 9.12 | 9.12 | 8.67 | 8.67 | −0.45 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 9.12 | 9.12 | 9.12 | 9.12 | −0.48 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Jun '26 | 9.60 | 9.60 | 9.60 | 9.60 | −0.05 | −0.52% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jun '26 | 9.65 | 9.65 | 9.65 | 9.65 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jun '26 | 9.65 | 9.65 | 9.65 | 9.65 | +0.01 | +0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Jun '26 | 9.64 | 9.64 | 9.64 | 9.64 | +0.04 | +0.42% | 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.
