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 | 7.16 | 7.16 | 6.82 | 6.82 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 7.16 | 7.16 | 6.82 | 6.82 | +0.00 | +0.00% | 0.00 cr | 89.4% | ₹0 cr |
| 02 Sep '26 | 6.65 | 6.82 | 6.65 | 6.82 | +0.32 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 6.50 | 6.50 | 6.50 | 6.50 | −0.34 | −4.97% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 7.15 | 7.15 | 6.84 | 6.84 | −0.36 | −5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 7.15 | 7.20 | 7.15 | 7.20 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 7.20 | 7.20 | 7.20 | 7.20 | +0.30 | +4.35% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 6.87 | 6.90 | 6.87 | 6.90 | −0.32 | −4.43% | 0.01 cr | 88.9% | ₹0 cr |
| 21 Aug '26 | 7.22 | 7.22 | 7.22 | 7.22 | −0.38 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 8.00 | 8.00 | 7.60 | 7.60 | −0.40 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 8.30 | 8.30 | 7.58 | 8.00 | +0.03 | +0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 7.75 | 7.97 | 7.75 | 7.97 | +0.37 | +4.87% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 7.60 | 7.60 | 7.60 | 7.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 7.60 | 7.60 | 7.60 | 7.60 | −0.40 | −5.00% | 0.00 cr | 96.4% | ₹0 cr |
| 12 Aug '26 | 7.69 | 8.00 | 7.69 | 8.00 | −0.09 | −1.11% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 8.20 | 8.20 | 8.09 | 8.09 | +0.19 | +2.41% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 7.92 | 7.92 | 7.31 | 7.90 | +0.34 | +4.50% | 0.00 cr | 99.5% | ₹0 cr |
| 07 Aug '26 | 7.60 | 7.60 | 7.56 | 7.56 | +0.32 | +4.42% | 0.00 cr | 99.7% | ₹0 cr |
| 06 Aug '26 | 7.98 | 7.98 | 7.24 | 7.24 | −0.36 | −4.74% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 7.59 | 7.60 | 7.50 | 7.60 | +0.01 | +0.13% | 0.00 cr | 63.2% | ₹0 cr |
| 03 Aug '26 | 7.59 | 7.59 | 7.59 | 7.59 | −0.39 | −4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 7.98 | 7.98 | 7.98 | 7.98 | −0.42 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 8.40 | 8.40 | 8.40 | 8.40 | +0.31 | +3.83% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 8.09 | 8.09 | 8.09 | 8.09 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 7.35 | 8.09 | 7.35 | 8.09 | +0.37 | +4.79% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 7.72 | 7.72 | 7.72 | 7.72 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 7.72 | 7.72 | 7.72 | 7.72 | +0.35 | +4.75% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 7.74 | 7.74 | 7.37 | 7.37 | −0.38 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 8.10 | 8.10 | 7.75 | 7.75 | −0.40 | −4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 8.15 | 8.15 | 8.15 | 8.15 | +0.35 | +4.49% | 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.
