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 | 8.85 | 8.98 | 8.01 | 8.16 | −0.47 | −5.45% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 8.50 | 9.45 | 8.41 | 8.63 | −0.55 | −5.99% | 0.00 cr | 94.4% | ₹0 cr |
| 02 Sep '26 | 8.25 | 9.60 | 8.25 | 9.18 | +0.09 | +0.99% | 0.00 cr | 81.5% | ₹0 cr |
| 01 Sep '26 | 9.00 | 9.09 | 9.00 | 9.09 | +0.23 | +2.60% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 9.07 | 9.07 | 8.86 | 8.86 | −0.19 | −2.10% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 10.00 | 10.45 | 8.33 | 9.05 | −0.44 | −4.64% | 0.00 cr | 68.8% | ₹0 cr |
| 27 Aug '26 | 8.21 | 9.49 | 8.21 | 9.49 | +1.08 | +12.84% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 8.50 | 8.86 | 8.41 | 8.41 | −0.09 | −1.06% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 8.65 | 8.65 | 8.50 | 8.50 | +0.02 | +0.24% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 8.45 | 8.48 | 8.18 | 8.48 | +0.20 | +2.42% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 8.48 | 8.48 | 7.81 | 8.28 | −0.10 | −1.19% | 0.00 cr | 91.4% | ₹0 cr |
| 20 Aug '26 | 8.39 | 8.39 | 8.10 | 8.38 | +0.35 | +4.36% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 8.08 | 8.40 | 8.03 | 8.03 | −0.21 | −2.55% | 0.00 cr | 93.2% | ₹0 cr |
| 18 Aug '26 | 8.02 | 8.24 | 8.02 | 8.24 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 8.16 | 8.49 | 8.00 | 8.24 | +0.13 | +1.60% | 0.00 cr | 98.9% | ₹0 cr |
| 14 Aug '26 | 8.29 | 8.48 | 8.00 | 8.11 | −0.18 | −2.17% | 0.00 cr | 94.6% | ₹0 cr |
| 13 Aug '26 | 8.55 | 8.55 | 8.29 | 8.29 | −0.26 | −3.04% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 8.35 | 8.58 | 7.99 | 8.55 | +0.18 | +2.15% | 0.00 cr | 87.5% | ₹0 cr |
| 11 Aug '26 | 8.25 | 8.60 | 8.12 | 8.37 | +0.25 | +3.08% | 0.00 cr | 99.8% | ₹0 cr |
| 10 Aug '26 | 8.48 | 8.64 | 8.02 | 8.12 | −0.19 | −2.29% | 0.00 cr | 88.6% | ₹0 cr |
| 07 Aug '26 | 8.42 | 8.60 | 8.00 | 8.31 | −0.11 | −1.31% | 0.00 cr | 88.7% | ₹0 cr |
| 06 Aug '26 | 8.46 | 8.49 | 8.00 | 8.42 | −0.04 | −0.47% | 0.00 cr | 99.2% | ₹0 cr |
| 05 Aug '26 | 8.26 | 8.74 | 8.21 | 8.46 | +0.20 | +2.42% | 0.00 cr | 99.5% | ₹0 cr |
| 04 Aug '26 | 8.21 | 8.95 | 8.05 | 8.26 | −0.07 | −0.84% | 0.00 cr | 94.9% | ₹0 cr |
| 03 Aug '26 | 8.27 | 8.90 | 8.26 | 8.33 | −0.63 | −7.03% | 0.00 cr | 66.9% | ₹0 cr |
| 31 Jul '26 | 8.60 | 9.32 | 8.38 | 8.96 | +0.29 | +3.34% | 0.00 cr | 99.3% | ₹0 cr |
| 30 Jul '26 | 8.40 | 8.73 | 8.33 | 8.67 | +0.34 | +4.08% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 9.10 | 9.10 | 8.25 | 8.33 | −0.12 | −1.42% | 0.00 cr | 73.5% | ₹0 cr |
| 28 Jul '26 | 8.78 | 9.00 | 8.42 | 8.45 | −0.35 | −3.98% | 0.00 cr | 99.3% | ₹0 cr |
| 27 Jul '26 | 8.86 | 8.86 | 8.31 | 8.80 | −0.14 | −1.57% | 0.00 cr | 97.3% | ₹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.
