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 | 8.03 | 8.48 | 8.03 | 8.29 | +0.12 | +1.47% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 8.14 | 8.35 | 8.14 | 8.17 | −0.08 | −0.97% | 0.00 cr | 70.4% | ₹0 cr |
| 02 Sep '26 | 8.47 | 8.47 | 8.20 | 8.25 | −0.22 | −2.60% | 0.01 cr | 68.0% | ₹0 cr |
| 01 Sep '26 | 8.50 | 8.77 | 8.45 | 8.47 | −0.03 | −0.35% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 8.84 | 8.90 | 8.32 | 8.50 | −0.02 | −0.23% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 8.30 | 8.68 | 8.25 | 8.52 | +0.06 | +0.71% | 0.01 cr | 68.5% | ₹0 cr |
| 27 Aug '26 | 8.57 | 8.78 | 8.30 | 8.46 | −0.25 | −2.87% | 0.01 cr | 69.5% | ₹0 cr |
| 26 Aug '26 | 8.91 | 9.18 | 8.56 | 8.71 | −0.33 | −3.65% | 0.01 cr | 68.2% | ₹0 cr |
| 25 Aug '26 | 9.73 | 9.95 | 8.80 | 9.04 | −0.59 | −6.13% | 0.01 cr | 72.8% | ₹0 cr |
| 24 Aug '26 | 9.00 | 9.90 | 8.90 | 9.63 | +0.84 | +9.56% | 0.07 cr | 70.3% | ₹1 cr |
| 21 Aug '26 | 8.89 | 8.90 | 8.37 | 8.79 | +0.10 | +1.15% | 0.02 cr | 67.2% | ₹0 cr |
| 20 Aug '26 | 8.65 | 8.77 | 8.34 | 8.69 | +0.31 | +3.70% | 0.03 cr | 72.5% | ₹0 cr |
| 19 Aug '26 | 8.10 | 8.65 | 8.10 | 8.38 | +0.11 | +1.33% | 0.01 cr | 66.2% | ₹0 cr |
| 18 Aug '26 | 8.38 | 8.38 | 8.14 | 8.27 | +0.05 | +0.61% | 0.00 cr | 66.3% | ₹0 cr |
| 17 Aug '26 | 8.12 | 8.29 | 8.12 | 8.22 | +0.08 | +0.98% | 0.00 cr | 69.0% | ₹0 cr |
| 14 Aug '26 | 8.29 | 8.38 | 8.06 | 8.14 | −0.12 | −1.45% | 0.00 cr | 79.2% | ₹0 cr |
| 13 Aug '26 | 8.01 | 8.30 | 8.01 | 8.26 | +0.05 | +0.61% | 0.01 cr | 75.7% | ₹0 cr |
| 12 Aug '26 | 8.43 | 8.43 | 8.01 | 8.21 | −0.22 | −2.61% | 0.01 cr | 59.6% | ₹0 cr |
| 11 Aug '26 | 8.70 | 8.73 | 8.31 | 8.43 | +0.28 | +3.44% | 0.01 cr | 70.2% | ₹0 cr |
| 10 Aug '26 | 8.16 | 8.48 | 8.11 | 8.15 | −0.12 | −1.45% | 0.01 cr | 80.5% | ₹0 cr |
| 07 Aug '26 | 8.15 | 8.39 | 8.15 | 8.27 | −0.02 | −0.24% | 0.00 cr | 76.8% | ₹0 cr |
| 06 Aug '26 | 8.58 | 8.58 | 8.07 | 8.29 | −0.12 | −1.43% | 0.01 cr | 73.0% | ₹0 cr |
| 05 Aug '26 | 9.34 | 9.34 | 8.40 | 8.41 | −0.11 | −1.29% | 0.02 cr | 70.1% | ₹0 cr |
| 04 Aug '26 | 7.90 | 9.00 | 7.90 | 8.52 | +0.84 | +10.94% | 0.04 cr | 59.4% | ₹0 cr |
| 03 Aug '26 | 7.69 | 7.89 | 7.52 | 7.68 | −0.08 | −1.03% | 0.00 cr | 71.4% | ₹0 cr |
| 31 Jul '26 | 7.80 | 7.82 | 7.67 | 7.76 | −0.02 | −0.26% | 0.04 cr | 97.5% | ₹0 cr |
| 30 Jul '26 | 7.91 | 8.10 | 7.54 | 7.78 | −0.12 | −1.52% | 0.00 cr | 75.9% | ₹0 cr |
| 29 Jul '26 | 7.78 | 7.96 | 7.78 | 7.90 | −0.09 | −1.13% | 0.00 cr | 78.9% | ₹0 cr |
| 28 Jul '26 | 7.85 | 8.00 | 7.72 | 7.99 | +0.12 | +1.52% | 0.00 cr | 95.7% | ₹0 cr |
| 27 Jul '26 | 7.80 | 8.09 | 7.55 | 7.87 | −0.07 | −0.88% | 0.00 cr | 72.4% | ₹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.
