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 | 8.91 | 9.78 | 8.91 | 9.78 | +0.45 | +4.82% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 9.33 | 9.33 | 9.33 | 9.33 | +0.44 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 8.90 | 8.90 | 8.89 | 8.89 | −0.02 | −0.22% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 8.91 | 8.91 | 8.91 | 8.91 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 8.50 | 8.92 | 8.50 | 8.91 | +0.40 | +4.70% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 9.20 | 9.39 | 8.51 | 8.51 | −0.44 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 9.62 | 9.62 | 8.95 | 8.95 | −0.22 | −2.40% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 8.74 | 9.17 | 8.74 | 9.17 | +0.43 | +4.92% | 0.00 cr | 98.1% | ₹0 cr |
| 25 Aug '26 | 8.33 | 8.74 | 8.33 | 8.74 | +0.41 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 8.02 | 8.33 | 7.94 | 8.33 | +0.39 | +4.91% | 0.00 cr | 97.6% | ₹0 cr |
| 21 Aug '26 | 7.57 | 7.98 | 7.50 | 7.94 | +0.34 | +4.47% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 7.60 | 7.60 | 7.60 | 7.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 7.60 | 7.60 | 7.60 | 7.60 | +0.36 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 6.90 | 7.24 | 6.60 | 7.24 | +0.34 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 7.10 | 7.10 | 6.90 | 6.90 | −0.29 | −4.03% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 6.85 | 7.19 | 6.85 | 7.19 | +0.34 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 7.30 | 7.30 | 6.85 | 6.85 | −0.36 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 7.21 | 7.21 | 7.21 | 7.21 | −0.37 | −4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 7.58 | 7.58 | 7.58 | 7.58 | +0.36 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 7.22 | 7.22 | 7.20 | 7.22 | +0.34 | +4.94% | 0.00 cr | 99.3% | ₹0 cr |
| 07 Aug '26 | 6.88 | 6.88 | 6.83 | 6.88 | +0.32 | +4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 6.56 | 6.56 | 6.55 | 6.56 | +0.31 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 6.25 | 6.25 | 6.25 | 6.25 | +0.29 | +4.87% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 5.96 | 5.96 | 5.96 | 5.96 | +0.06 | +1.02% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 5.89 | 5.90 | 5.89 | 5.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 5.90 | 5.90 | 5.90 | 5.90 | +0.07 | +1.20% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 5.83 | 5.83 | 5.83 | 5.83 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 5.83 | 5.83 | 5.83 | 5.83 | −0.30 | −4.89% | 0.00 cr | 75.3% | ₹0 cr |
| 27 Jul '26 | 6.34 | 6.34 | 6.13 | 6.13 | −0.31 | −4.81% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 6.44 | 6.44 | 6.44 | 6.44 | +0.00 | +0.00% | 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.
