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 | 7.74 | 7.90 | 7.27 | 7.64 | +0.05 | +0.66% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 7.30 | 7.68 | 7.30 | 7.59 | +0.27 | +3.69% | 0.00 cr | 89.7% | ₹0 cr |
| 02 Sep '26 | 7.25 | 7.78 | 7.13 | 7.32 | −0.17 | −2.27% | 0.01 cr | 90.0% | ₹0 cr |
| 01 Sep '26 | 7.50 | 7.54 | 7.00 | 7.49 | +0.29 | +4.03% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 7.79 | 7.79 | 7.12 | 7.20 | −0.29 | −3.87% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 7.77 | 7.77 | 7.16 | 7.49 | −0.01 | −0.13% | 0.00 cr | 89.0% | ₹0 cr |
| 27 Aug '26 | 7.40 | 7.52 | 7.00 | 7.50 | +0.25 | +3.45% | 0.01 cr | 97.2% | ₹0 cr |
| 26 Aug '26 | 6.70 | 7.25 | 6.70 | 7.25 | +0.26 | +3.72% | 0.00 cr | 80.4% | ₹0 cr |
| 25 Aug '26 | 7.27 | 7.30 | 6.82 | 6.99 | −0.18 | −2.51% | 0.00 cr | 79.2% | ₹0 cr |
| 24 Aug '26 | 7.55 | 7.55 | 7.03 | 7.17 | −0.22 | −2.98% | 0.01 cr | 82.3% | ₹0 cr |
| 21 Aug '26 | 8.11 | 8.11 | 7.39 | 7.39 | −0.38 | −4.89% | 0.01 cr | 94.2% | ₹0 cr |
| 20 Aug '26 | 7.87 | 7.87 | 7.70 | 7.77 | +0.22 | +2.91% | 0.01 cr | 96.0% | ₹0 cr |
| 19 Aug '26 | 7.95 | 7.95 | 7.43 | 7.55 | −0.13 | −1.69% | 0.01 cr | 91.5% | ₹0 cr |
| 18 Aug '26 | 7.42 | 7.99 | 7.42 | 7.68 | −0.02 | −0.26% | 0.00 cr | 96.6% | ₹0 cr |
| 17 Aug '26 | 7.69 | 7.93 | 7.42 | 7.70 | +0.01 | +0.13% | 0.01 cr | 84.8% | ₹0 cr |
| 14 Aug '26 | 7.93 | 7.93 | 7.60 | 7.69 | −0.24 | −3.03% | 0.00 cr | 93.1% | ₹0 cr |
| 13 Aug '26 | 8.00 | 8.26 | 7.72 | 7.93 | −0.01 | −0.13% | 0.01 cr | 98.1% | ₹0 cr |
| 12 Aug '26 | 8.03 | 8.03 | 7.66 | 7.94 | +0.29 | +3.79% | 0.01 cr | 89.0% | ₹0 cr |
| 11 Aug '26 | 7.70 | 8.18 | 7.56 | 7.65 | −0.30 | −3.77% | 0.00 cr | 80.9% | ₹0 cr |
| 10 Aug '26 | 8.51 | 8.51 | 7.81 | 7.95 | −0.27 | −3.28% | 0.02 cr | 72.9% | ₹0 cr |
| 07 Aug '26 | 8.45 | 8.45 | 7.78 | 8.22 | +0.12 | +1.48% | 0.01 cr | 78.4% | ₹0 cr |
| 06 Aug '26 | 8.30 | 8.30 | 7.60 | 8.10 | +0.11 | +1.38% | 0.01 cr | 96.8% | ₹0 cr |
| 05 Aug '26 | 8.40 | 8.40 | 7.70 | 7.99 | −0.11 | −1.36% | 0.01 cr | 74.3% | ₹0 cr |
| 04 Aug '26 | 8.79 | 8.79 | 8.08 | 8.10 | −0.40 | −4.71% | 0.00 cr | 74.8% | ₹0 cr |
| 03 Aug '26 | 8.70 | 9.13 | 8.35 | 8.50 | −0.20 | −2.30% | 0.00 cr | 91.3% | ₹0 cr |
| 31 Jul '26 | 9.60 | 9.60 | 8.70 | 8.70 | −0.45 | −4.92% | 0.00 cr | 54.5% | ₹0 cr |
| 30 Jul '26 | 8.42 | 9.21 | 8.41 | 9.15 | +0.30 | +3.39% | 0.01 cr | 96.6% | ₹0 cr |
| 29 Jul '26 | 9.60 | 9.61 | 8.85 | 8.85 | −0.98 | −9.97% | 0.01 cr | 84.5% | ₹0 cr |
| 28 Jul '26 | 10.80 | 10.80 | 9.83 | 9.83 | −1.09 | −9.98% | 0.01 cr | 90.0% | ₹0 cr |
| 27 Jul '26 | 11.05 | 12.00 | 10.41 | 10.92 | −0.13 | −1.18% | 0.00 cr | 80.9% | ₹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.
