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 | 8.00 | 8.00 | 8.00 | 8.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 8.40 | 8.40 | 8.00 | 8.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 8.24 | 8.24 | 7.85 | 8.00 | −0.24 | −2.91% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 8.24 | 8.24 | 8.24 | 8.24 | +0.39 | +4.97% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 7.85 | 7.85 | 7.85 | 7.85 | +0.37 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 7.48 | 7.48 | 7.26 | 7.48 | +0.35 | +4.91% | 0.00 cr | 76.7% | ₹0 cr |
| 26 Aug '26 | 7.87 | 7.87 | 7.13 | 7.13 | −0.37 | −4.93% | 0.00 cr | 73.4% | ₹0 cr |
| 25 Aug '26 | 7.65 | 7.67 | 7.50 | 7.50 | +0.19 | +2.60% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 7.31 | 7.31 | 7.31 | 7.31 | +0.34 | +4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 6.97 | 6.97 | 6.97 | 6.97 | +0.33 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 6.64 | 6.64 | 6.64 | 6.64 | +0.31 | +4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 6.33 | 6.33 | 6.33 | 6.33 | +0.30 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 6.03 | 6.03 | 6.00 | 6.03 | +0.28 | +4.87% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 5.75 | 5.75 | 5.75 | 5.75 | +0.27 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 5.48 | 5.48 | 5.48 | 5.48 | +0.26 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 5.22 | 5.22 | 5.22 | 5.22 | −0.26 | −4.74% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 4.96 | 5.48 | 4.96 | 5.48 | +0.26 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 4.96 | 5.22 | 4.96 | 5.22 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 5.22 | 5.22 | 5.22 | 5.22 | −0.02 | −0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 5.24 | 5.24 | 5.24 | 5.24 | −0.27 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 5.51 | 5.51 | 5.51 | 5.51 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 5.51 | 5.51 | 5.51 | 5.51 | −0.29 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 5.80 | 5.80 | 5.80 | 5.80 | −0.06 | −1.02% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 5.86 | 5.86 | 5.86 | 5.86 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 5.87 | 5.87 | 5.86 | 5.86 | −0.01 | −0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 5.87 | 5.87 | 5.87 | 5.87 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jun '26 | 5.88 | 5.88 | 5.87 | 5.87 | −0.01 | −0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 5.88 | 5.88 | 5.88 | 5.88 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Jun '26 | 5.88 | 5.88 | 5.88 | 5.88 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jun '26 | 5.58 | 5.88 | 5.58 | 5.88 | +0.28 | +5.00% | 0.00 cr | 98.8% | ₹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.
