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 | 8.24 | 9.79 | 7.50 | 9.05 | +0.81 | +9.83% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 8.24 | 8.24 | 8.24 | 8.24 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 8.24 | 8.30 | 8.24 | 8.24 | −0.16 | −1.90% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 8.51 | 8.51 | 8.40 | 8.40 | −0.01 | −0.12% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 8.41 | 8.41 | 8.41 | 8.41 | −0.19 | −2.21% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 8.60 | 8.60 | 8.60 | 8.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 8.60 | 8.60 | 8.60 | 8.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 9.10 | 9.10 | 8.60 | 8.60 | −0.50 | −5.49% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 8.47 | 9.10 | 8.47 | 9.10 | +0.75 | +8.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 8.90 | 8.90 | 8.35 | 8.35 | −0.64 | −7.12% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 8.20 | 10.04 | 8.20 | 8.99 | +0.13 | +1.47% | 0.00 cr | 89.1% | ₹0 cr |
| 20 Aug '26 | 9.00 | 9.00 | 8.86 | 8.86 | +0.07 | +0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 8.79 | 8.79 | 8.79 | 8.79 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 8.90 | 8.90 | 8.79 | 8.79 | −0.11 | −1.24% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 9.00 | 9.00 | 8.90 | 8.90 | −0.10 | −1.11% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 9.01 | 9.01 | 9.00 | 9.00 | −0.01 | −0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 9.01 | 9.01 | 9.01 | 9.01 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 9.97 | 9.97 | 9.01 | 9.01 | +0.52 | +6.12% | 0.00 cr | 72.0% | ₹0 cr |
| 10 Aug '26 | 8.54 | 8.57 | 7.50 | 8.49 | −0.01 | −0.12% | 0.00 cr | 76.1% | ₹0 cr |
| 07 Aug '26 | 8.02 | 8.50 | 8.02 | 8.50 | +0.48 | +5.99% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 8.00 | 8.02 | 8.00 | 8.02 | +0.11 | +1.39% | 0.00 cr | 62.5% | ₹0 cr |
| 05 Aug '26 | 8.51 | 8.51 | 7.88 | 7.91 | −0.58 | −6.83% | 0.00 cr | 87.5% | ₹0 cr |
| 04 Aug '26 | 8.50 | 8.50 | 8.49 | 8.49 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 8.50 | 8.50 | 8.49 | 8.49 | −0.01 | −0.12% | 0.00 cr | 57.3% | ₹0 cr |
| 31 Jul '26 | 10.50 | 10.50 | 7.52 | 8.50 | −0.50 | −5.56% | 0.00 cr | 68.0% | ₹0 cr |
| 30 Jul '26 | 9.00 | 9.00 | 9.00 | 9.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 9.00 | 9.00 | 9.00 | 9.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 9.00 | 9.00 | 9.00 | 9.00 | −0.20 | −2.17% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 8.02 | 9.99 | 8.02 | 9.20 | +0.00 | +0.00% | 0.00 cr | 59.2% | ₹0 cr |
| 24 Jul '26 | 9.98 | 9.98 | 9.20 | 9.20 | −0.78 | −7.82% | 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.
