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 | 7.58 | 7.69 | 7.23 | 7.41 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 7.55 | 7.55 | 7.02 | 7.41 | +0.13 | +1.79% | 0.00 cr | 61.0% | ₹0 cr |
| 02 Sep '26 | 7.80 | 7.80 | 7.26 | 7.28 | −0.16 | −2.15% | 0.00 cr | 82.7% | ₹0 cr |
| 01 Sep '26 | 7.50 | 7.50 | 7.22 | 7.44 | −0.06 | −0.80% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 7.88 | 7.88 | 7.40 | 7.50 | +0.10 | +1.35% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 7.68 | 7.68 | 7.05 | 7.40 | −0.13 | −1.73% | 0.00 cr | 78.0% | ₹0 cr |
| 27 Aug '26 | 7.62 | 7.62 | 7.25 | 7.53 | −0.07 | −0.92% | 0.00 cr | 89.4% | ₹0 cr |
| 26 Aug '26 | 7.21 | 7.71 | 7.21 | 7.60 | +0.20 | +2.70% | 0.00 cr | 58.3% | ₹0 cr |
| 25 Aug '26 | 7.30 | 7.88 | 7.30 | 7.40 | −0.09 | −1.20% | 0.00 cr | 45.9% | ₹0 cr |
| 24 Aug '26 | 7.86 | 8.13 | 7.34 | 7.49 | −0.28 | −3.60% | 0.00 cr | 79.0% | ₹0 cr |
| 21 Aug '26 | 7.98 | 7.98 | 7.33 | 7.77 | −0.01 | −0.13% | 0.00 cr | 72.6% | ₹0 cr |
| 20 Aug '26 | 7.64 | 7.94 | 7.25 | 7.78 | +0.41 | +5.56% | 0.00 cr | 68.4% | ₹0 cr |
| 19 Aug '26 | 7.22 | 7.80 | 7.00 | 7.37 | −0.10 | −1.34% | 0.00 cr | 86.6% | ₹0 cr |
| 18 Aug '26 | 7.22 | 7.90 | 7.22 | 7.47 | +0.18 | +2.47% | 0.00 cr | 82.5% | ₹0 cr |
| 17 Aug '26 | 7.02 | 7.88 | 7.02 | 7.29 | −0.28 | −3.70% | 0.00 cr | 56.8% | ₹0 cr |
| 14 Aug '26 | 8.59 | 8.59 | 7.40 | 7.57 | −0.25 | −3.20% | 0.00 cr | 50.9% | ₹0 cr |
| 13 Aug '26 | 8.15 | 8.15 | 7.50 | 7.82 | +0.39 | +5.25% | 0.00 cr | 56.4% | ₹0 cr |
| 12 Aug '26 | 7.49 | 8.20 | 7.22 | 7.43 | −0.21 | −2.75% | 0.00 cr | 88.7% | ₹0 cr |
| 11 Aug '26 | 7.61 | 7.95 | 7.41 | 7.64 | −0.31 | −3.90% | 0.00 cr | 80.4% | ₹0 cr |
| 10 Aug '26 | 8.75 | 8.75 | 7.42 | 7.95 | −0.05 | −0.62% | 0.00 cr | 54.7% | ₹0 cr |
| 07 Aug '26 | 8.06 | 8.06 | 7.60 | 8.00 | +0.67 | +9.14% | 0.00 cr | 92.2% | ₹0 cr |
| 06 Aug '26 | 7.40 | 7.55 | 7.30 | 7.33 | +0.12 | +1.66% | 0.00 cr | 97.0% | ₹0 cr |
| 05 Aug '26 | 7.20 | 7.47 | 7.07 | 7.21 | +0.09 | +1.26% | 0.00 cr | 96.8% | ₹0 cr |
| 04 Aug '26 | 6.90 | 7.20 | 6.90 | 7.12 | +0.24 | +3.49% | 0.00 cr | 99.7% | ₹0 cr |
| 03 Aug '26 | 7.04 | 7.04 | 6.84 | 6.88 | −0.02 | −0.29% | 0.00 cr | 99.5% | ₹0 cr |
| 31 Jul '26 | 6.90 | 6.91 | 6.90 | 6.90 | +0.03 | +0.44% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 7.23 | 7.23 | 6.81 | 6.87 | −0.22 | −3.10% | 0.00 cr | 74.1% | ₹0 cr |
| 29 Jul '26 | 7.30 | 7.30 | 7.01 | 7.09 | −0.21 | −2.88% | 0.00 cr | 93.8% | ₹0 cr |
| 28 Jul '26 | 7.30 | 7.30 | 7.00 | 7.30 | +0.00 | +0.00% | 0.00 cr | 93.4% | ₹0 cr |
| 27 Jul '26 | 7.28 | 7.57 | 7.28 | 7.30 | +0.09 | +1.25% | 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.
