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 | 7.50 | 7.50 | 6.99 | 7.45 | +0.10 | +1.36% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 7.86 | 7.86 | 7.20 | 7.35 | −0.18 | −2.39% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 7.91 | 8.23 | 7.52 | 7.53 | −0.38 | −4.80% | 0.00 cr | 83.6% | ₹0 cr |
| 01 Sep '26 | 8.30 | 8.47 | 7.90 | 7.91 | −0.40 | −4.81% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 9.10 | 9.14 | 8.28 | 8.31 | −0.40 | −4.59% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 8.25 | 8.73 | 8.25 | 8.71 | +0.77 | +9.70% | 0.00 cr | 93.1% | ₹0 cr |
| 27 Aug '26 | 7.86 | 7.94 | 7.01 | 7.94 | +0.72 | +9.97% | 0.01 cr | 83.1% | ₹0 cr |
| 26 Aug '26 | 7.70 | 7.70 | 6.90 | 7.22 | −0.02 | −0.28% | 0.00 cr | 56.6% | ₹0 cr |
| 25 Aug '26 | 7.40 | 7.40 | 6.56 | 7.24 | +0.42 | +6.16% | 0.00 cr | 94.3% | ₹0 cr |
| 24 Aug '26 | 7.10 | 7.29 | 6.55 | 6.82 | +0.11 | +1.64% | 0.00 cr | 83.9% | ₹0 cr |
| 21 Aug '26 | 6.95 | 7.20 | 6.65 | 6.71 | +0.05 | +0.75% | 0.00 cr | 79.2% | ₹0 cr |
| 20 Aug '26 | 6.53 | 7.37 | 6.53 | 6.66 | −0.29 | −4.17% | 0.00 cr | 63.3% | ₹0 cr |
| 19 Aug '26 | 6.90 | 6.95 | 6.53 | 6.95 | +0.07 | +1.02% | 0.00 cr | 74.0% | ₹0 cr |
| 18 Aug '26 | 6.90 | 6.90 | 6.51 | 6.88 | +0.07 | +1.03% | 0.00 cr | 78.5% | ₹0 cr |
| 17 Aug '26 | 7.04 | 7.04 | 6.56 | 6.81 | −0.12 | −1.73% | 0.00 cr | 57.7% | ₹0 cr |
| 14 Aug '26 | 7.03 | 7.12 | 6.55 | 6.93 | +0.06 | +0.87% | 0.00 cr | 71.2% | ₹0 cr |
| 13 Aug '26 | 6.62 | 6.95 | 6.54 | 6.87 | +0.00 | +0.00% | 0.00 cr | 67.0% | ₹0 cr |
| 12 Aug '26 | 7.03 | 7.03 | 6.46 | 6.87 | +0.01 | +0.15% | 0.00 cr | 73.8% | ₹0 cr |
| 11 Aug '26 | 6.65 | 7.05 | 6.52 | 6.86 | +0.25 | +3.78% | 0.00 cr | 68.2% | ₹0 cr |
| 10 Aug '26 | 6.33 | 7.30 | 6.33 | 6.61 | −0.18 | −2.65% | 0.00 cr | 61.8% | ₹0 cr |
| 07 Aug '26 | 6.84 | 7.03 | 6.76 | 6.79 | −0.23 | −3.28% | 0.00 cr | 74.8% | ₹0 cr |
| 06 Aug '26 | 6.99 | 7.03 | 6.55 | 7.02 | +0.32 | +4.78% | 0.00 cr | 99.3% | ₹0 cr |
| 05 Aug '26 | 7.14 | 7.24 | 6.65 | 6.70 | −0.30 | −4.29% | 0.00 cr | 58.1% | ₹0 cr |
| 04 Aug '26 | 7.24 | 7.24 | 6.91 | 7.00 | −0.12 | −1.69% | 0.00 cr | 98.1% | ₹0 cr |
| 03 Aug '26 | 7.34 | 7.39 | 6.84 | 7.12 | −0.08 | −1.11% | 0.00 cr | 46.1% | ₹0 cr |
| 31 Jul '26 | 7.00 | 7.39 | 6.69 | 7.20 | +0.16 | +2.27% | 0.00 cr | 70.8% | ₹0 cr |
| 30 Jul '26 | 6.83 | 7.13 | 6.83 | 7.04 | +0.21 | +3.07% | 0.00 cr | 99.4% | ₹0 cr |
| 29 Jul '26 | 7.17 | 7.17 | 6.76 | 6.83 | −0.03 | −0.44% | 0.00 cr | 81.2% | ₹0 cr |
| 28 Jul '26 | 7.00 | 7.00 | 6.65 | 6.86 | −0.13 | −1.86% | 0.00 cr | 80.4% | ₹0 cr |
| 27 Jul '26 | 7.12 | 7.18 | 6.90 | 6.99 | −0.21 | −2.92% | 0.00 cr | 75.0% | ₹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.
