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 | 7.79 | 7.79 | 7.41 | 7.66 | −0.13 | −1.67% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 7.79 | 7.79 | 7.79 | 7.79 | −0.41 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 8.27 | 8.27 | 8.20 | 8.20 | +0.32 | +4.06% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 7.91 | 7.91 | 7.52 | 7.88 | −0.03 | −0.38% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 7.75 | 8.13 | 7.40 | 7.91 | +0.16 | +2.06% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 7.75 | 7.75 | 7.13 | 7.75 | +0.25 | +3.33% | 0.00 cr | 68.4% | ₹0 cr |
| 26 Aug '26 | 7.20 | 7.50 | 7.10 | 7.50 | +0.28 | +3.88% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 7.60 | 7.60 | 7.22 | 7.22 | −0.38 | −5.00% | 0.00 cr | 86.5% | ₹0 cr |
| 24 Aug '26 | 7.60 | 7.60 | 7.60 | 7.60 | −0.39 | −4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 8.40 | 8.82 | 7.98 | 7.99 | −0.41 | −4.88% | 0.00 cr | 98.3% | ₹0 cr |
| 20 Aug '26 | 8.00 | 8.40 | 7.60 | 8.40 | +0.40 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 8.00 | 8.00 | 8.00 | 8.00 | +0.35 | +4.58% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 7.65 | 7.65 | 7.65 | 7.65 | +0.05 | +0.66% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 8.00 | 8.00 | 7.60 | 7.60 | −0.40 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 8.05 | 8.05 | 8.00 | 8.00 | −0.05 | −0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 8.11 | 8.11 | 8.05 | 8.05 | +0.32 | +4.14% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 7.73 | 7.73 | 7.73 | 7.73 | +0.36 | +4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 7.37 | 7.37 | 7.37 | 7.37 | +0.35 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 7.05 | 7.05 | 7.02 | 7.02 | +0.30 | +4.46% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 6.72 | 6.72 | 6.72 | 6.72 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 6.72 | 7.08 | 6.72 | 6.72 | −0.03 | −0.44% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 6.75 | 6.75 | 6.75 | 6.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 6.75 | 6.75 | 6.75 | 6.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 6.73 | 6.76 | 6.73 | 6.75 | +0.04 | +0.60% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 6.75 | 6.75 | 6.71 | 6.71 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 7.05 | 7.05 | 6.71 | 6.71 | −0.34 | −4.82% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 6.94 | 7.05 | 6.94 | 7.05 | +0.11 | +1.59% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 7.00 | 7.00 | 6.94 | 6.94 | −0.36 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 7.40 | 7.40 | 7.30 | 7.30 | −0.07 | −0.95% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 7.38 | 7.38 | 7.37 | 7.37 | +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.
