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 | 8.98 | 8.98 | 8.02 | 8.30 | −0.48 | −5.47% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 8.00 | 8.90 | 8.00 | 8.78 | +0.52 | +6.30% | 0.01 cr | 75.5% | ₹0 cr |
| 02 Sep '26 | 7.83 | 8.83 | 7.56 | 8.26 | +0.71 | +9.40% | 0.01 cr | 70.7% | ₹0 cr |
| 01 Sep '26 | 7.81 | 7.84 | 7.40 | 7.55 | −0.26 | −3.33% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 7.94 | 7.94 | 7.52 | 7.81 | −0.13 | −1.64% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 8.20 | 8.20 | 7.76 | 7.94 | −0.04 | −0.50% | 0.00 cr | 93.6% | ₹0 cr |
| 27 Aug '26 | 7.94 | 8.14 | 7.75 | 7.98 | +0.04 | +0.50% | 0.00 cr | 98.9% | ₹0 cr |
| 26 Aug '26 | 7.89 | 8.95 | 7.51 | 7.94 | +0.30 | +3.93% | 0.00 cr | 70.5% | ₹0 cr |
| 25 Aug '26 | 7.80 | 7.95 | 7.50 | 7.64 | −0.15 | −1.93% | 0.00 cr | 62.8% | ₹0 cr |
| 24 Aug '26 | 7.66 | 8.20 | 7.51 | 7.79 | −0.01 | −0.13% | 0.00 cr | 74.4% | ₹0 cr |
| 21 Aug '26 | 7.65 | 7.90 | 7.65 | 7.80 | +0.00 | +0.00% | 0.00 cr | 79.1% | ₹0 cr |
| 20 Aug '26 | 7.82 | 7.82 | 7.46 | 7.80 | +0.30 | +4.00% | 0.01 cr | 79.8% | ₹0 cr |
| 19 Aug '26 | 7.42 | 7.57 | 7.10 | 7.50 | +0.18 | +2.46% | 0.01 cr | 75.7% | ₹0 cr |
| 18 Aug '26 | 7.44 | 7.55 | 6.90 | 7.32 | +0.16 | +2.23% | 0.01 cr | 78.2% | ₹0 cr |
| 17 Aug '26 | 7.99 | 8.37 | 7.01 | 7.16 | −0.70 | −8.91% | 0.01 cr | 85.1% | ₹0 cr |
| 14 Aug '26 | 7.65 | 7.98 | 7.60 | 7.86 | +0.36 | +4.80% | 0.00 cr | 88.1% | ₹0 cr |
| 13 Aug '26 | 7.61 | 7.75 | 7.42 | 7.50 | −0.10 | −1.32% | 0.00 cr | 98.0% | ₹0 cr |
| 12 Aug '26 | 8.28 | 8.28 | 7.50 | 7.60 | −0.29 | −3.68% | 0.00 cr | 94.7% | ₹0 cr |
| 11 Aug '26 | 8.57 | 8.80 | 7.56 | 7.89 | −0.69 | −8.04% | 0.01 cr | 86.8% | ₹0 cr |
| 10 Aug '26 | 8.90 | 8.95 | 8.55 | 8.58 | −0.14 | −1.61% | 0.00 cr | 90.4% | ₹0 cr |
| 07 Aug '26 | 8.60 | 8.85 | 8.33 | 8.72 | +0.49 | +5.95% | 0.02 cr | 82.7% | ₹0 cr |
| 06 Aug '26 | 8.32 | 8.80 | 7.93 | 8.23 | +0.00 | +0.00% | 0.00 cr | 83.5% | ₹0 cr |
| 05 Aug '26 | 7.84 | 8.33 | 7.45 | 8.23 | +0.65 | +8.58% | 0.02 cr | 82.6% | ₹0 cr |
| 04 Aug '26 | 7.50 | 7.69 | 7.25 | 7.58 | +0.11 | +1.47% | 0.01 cr | 82.4% | ₹0 cr |
| 03 Aug '26 | 7.18 | 7.59 | 7.18 | 7.47 | −0.02 | −0.27% | 0.00 cr | 95.3% | ₹0 cr |
| 31 Jul '26 | 7.88 | 7.88 | 7.25 | 7.49 | −0.37 | −4.71% | 0.01 cr | 85.4% | ₹0 cr |
| 30 Jul '26 | 8.00 | 8.00 | 7.22 | 7.86 | +0.43 | +5.79% | 0.00 cr | 82.9% | ₹0 cr |
| 29 Jul '26 | 8.03 | 8.03 | 7.20 | 7.43 | −0.20 | −2.62% | 0.00 cr | 89.3% | ₹0 cr |
| 28 Jul '26 | 7.74 | 8.00 | 7.59 | 7.63 | −0.06 | −0.78% | 0.00 cr | 86.1% | ₹0 cr |
| 27 Jul '26 | 8.18 | 8.19 | 7.50 | 7.69 | −0.33 | −4.11% | 0.00 cr | 71.7% | ₹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.
