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 | 8.50 | 8.50 | 7.96 | 8.11 | +0.15 | +1.88% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 7.99 | 7.99 | 7.55 | 7.96 | +0.42 | +5.57% | 0.00 cr | 89.6% | ₹0 cr |
| 02 Sep '26 | 8.32 | 8.32 | 7.35 | 7.54 | −0.58 | −7.14% | 0.00 cr | 63.5% | ₹0 cr |
| 01 Sep '26 | 8.59 | 8.59 | 7.86 | 8.12 | +0.02 | +0.25% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 8.32 | 8.59 | 8.00 | 8.10 | −0.18 | −2.17% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 8.69 | 8.69 | 7.56 | 8.28 | +0.16 | +1.97% | 0.00 cr | 96.9% | ₹0 cr |
| 27 Aug '26 | 8.50 | 8.50 | 7.25 | 8.12 | +0.00 | +0.00% | 0.00 cr | 89.0% | ₹0 cr |
| 26 Aug '26 | 8.26 | 8.26 | 7.58 | 8.12 | +0.11 | +1.37% | 0.00 cr | 85.5% | ₹0 cr |
| 25 Aug '26 | 7.81 | 8.10 | 7.80 | 8.01 | +0.20 | +2.56% | 0.00 cr | 70.9% | ₹0 cr |
| 24 Aug '26 | 8.13 | 8.39 | 7.30 | 7.81 | −0.32 | −3.94% | 0.00 cr | 44.7% | ₹0 cr |
| 21 Aug '26 | 8.29 | 8.29 | 7.77 | 8.13 | +0.36 | +4.63% | 0.00 cr | 61.2% | ₹0 cr |
| 20 Aug '26 | 7.93 | 7.95 | 7.52 | 7.77 | +0.29 | +3.88% | 0.00 cr | 70.0% | ₹0 cr |
| 19 Aug '26 | 7.98 | 7.99 | 7.06 | 7.48 | −0.41 | −5.20% | 0.00 cr | 83.7% | ₹0 cr |
| 18 Aug '26 | 7.66 | 7.98 | 7.57 | 7.89 | +0.21 | +2.73% | 0.00 cr | 87.1% | ₹0 cr |
| 17 Aug '26 | 8.00 | 8.11 | 7.52 | 7.68 | −0.25 | −3.15% | 0.00 cr | 74.4% | ₹0 cr |
| 14 Aug '26 | 7.55 | 8.37 | 7.55 | 7.93 | +0.22 | +2.85% | 0.00 cr | 78.3% | ₹0 cr |
| 13 Aug '26 | 8.15 | 8.49 | 7.50 | 7.71 | −0.41 | −5.05% | 0.00 cr | 68.1% | ₹0 cr |
| 12 Aug '26 | 8.48 | 8.48 | 7.51 | 8.12 | +0.17 | +2.14% | 0.00 cr | 74.3% | ₹0 cr |
| 11 Aug '26 | 8.27 | 8.27 | 7.50 | 7.95 | +0.02 | +0.25% | 0.00 cr | 80.3% | ₹0 cr |
| 10 Aug '26 | 7.92 | 8.28 | 7.80 | 7.93 | −0.18 | −2.22% | 0.00 cr | 97.2% | ₹0 cr |
| 07 Aug '26 | 8.49 | 8.49 | 7.90 | 8.11 | −0.29 | −3.45% | 0.00 cr | 65.8% | ₹0 cr |
| 06 Aug '26 | 8.50 | 8.50 | 8.30 | 8.40 | +0.02 | +0.24% | 0.00 cr | 95.7% | ₹0 cr |
| 05 Aug '26 | 8.60 | 8.60 | 8.13 | 8.38 | −0.02 | −0.24% | 0.00 cr | 81.3% | ₹0 cr |
| 04 Aug '26 | 8.65 | 8.65 | 8.10 | 8.40 | −0.07 | −0.83% | 0.00 cr | 55.4% | ₹0 cr |
| 03 Aug '26 | 8.40 | 8.59 | 8.35 | 8.47 | +0.08 | +0.95% | 0.00 cr | 64.5% | ₹0 cr |
| 31 Jul '26 | 8.73 | 8.73 | 8.00 | 8.39 | −0.01 | −0.12% | 0.00 cr | 92.2% | ₹0 cr |
| 30 Jul '26 | 8.50 | 8.50 | 7.18 | 8.40 | +0.24 | +2.94% | 0.00 cr | 70.1% | ₹0 cr |
| 29 Jul '26 | 8.39 | 8.65 | 8.01 | 8.16 | +0.01 | +0.12% | 0.00 cr | 99.9% | ₹0 cr |
| 28 Jul '26 | 8.93 | 8.93 | 8.09 | 8.15 | −0.26 | −3.09% | 0.00 cr | 76.3% | ₹0 cr |
| 27 Jul '26 | 8.97 | 8.97 | 8.03 | 8.41 | −0.05 | −0.59% | 0.00 cr | 78.4% | ₹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.
