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 | 7.20 | 7.20 | 7.00 | 7.00 | −0.25 | −3.45% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 7.22 | 7.25 | 7.22 | 7.25 | −0.35 | −4.61% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 7.60 | 7.60 | 7.60 | 7.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 7.60 | 7.60 | 7.60 | 7.60 | −0.40 | −5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 8.00 | 8.00 | 8.00 | 8.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 7.29 | 8.00 | 7.29 | 8.00 | +0.33 | +4.30% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 7.70 | 7.70 | 7.67 | 7.67 | −0.40 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 7.55 | 8.07 | 7.33 | 8.07 | +0.37 | +4.81% | 0.01 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 8.20 | 8.45 | 7.68 | 7.70 | −0.38 | −4.70% | 0.01 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 8.08 | 8.08 | 8.08 | 8.08 | +0.38 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 7.75 | 7.80 | 7.70 | 7.70 | −0.40 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 8.08 | 8.10 | 8.08 | 8.10 | −0.40 | −4.71% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 8.50 | 8.50 | 8.50 | 8.50 | −0.15 | −1.73% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 8.65 | 8.65 | 8.65 | 8.65 | −0.45 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 9.10 | 9.10 | 9.10 | 9.10 | −0.55 | −5.70% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 9.00 | 9.65 | 9.00 | 9.65 | +0.03 | +0.31% | 0.01 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 9.03 | 9.62 | 9.03 | 9.62 | +0.49 | +5.37% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 9.13 | 9.13 | 9.13 | 9.13 | −0.71 | −7.22% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 9.01 | 9.84 | 8.80 | 9.84 | +0.83 | +9.21% | 0.00 cr | 60.0% | ₹0 cr |
| 24 Jul '26 | 9.00 | 9.91 | 9.00 | 9.01 | −0.01 | −0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 9.30 | 9.30 | 8.99 | 9.02 | −0.23 | −2.49% | 0.00 cr | 80.0% | ₹0 cr |
| 22 Jul '26 | 9.45 | 9.90 | 8.67 | 9.25 | +0.25 | +2.78% | 0.02 cr | 76.1% | ₹0 cr |
| 21 Jul '26 | 9.80 | 9.80 | 8.99 | 9.00 | −0.05 | −0.55% | 0.01 cr | 95.5% | ₹0 cr |
| 20 Jul '26 | 8.00 | 9.05 | 8.00 | 9.05 | +0.80 | +9.70% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 8.25 | 8.25 | 8.25 | 8.25 | +0.75 | +10.00% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 7.50 | 7.50 | 7.50 | 7.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 7.50 | 7.50 | 7.50 | 7.50 | −0.60 | −7.41% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 8.10 | 8.50 | 8.10 | 8.10 | −0.90 | −10.00% | 0.00 cr | 60.0% | ₹0 cr |
| 18 Jun '26 | 9.00 | 9.00 | 9.00 | 9.00 | — | — | 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.
