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 | 7.90 | 7.90 | 7.36 | 7.47 | −0.43 | −5.44% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 8.19 | 8.19 | 7.24 | 7.90 | +0.03 | +0.38% | 0.00 cr | 93.3% | ₹0 cr |
| 02 Sep '26 | 8.97 | 8.97 | 7.61 | 7.87 | +0.27 | +3.55% | 0.00 cr | 93.8% | ₹0 cr |
| 01 Sep '26 | 7.49 | 7.89 | 7.40 | 7.60 | +0.44 | +6.15% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 7.59 | 8.00 | 7.00 | 7.16 | −0.43 | −5.67% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 7.99 | 7.99 | 7.50 | 7.59 | +0.11 | +1.47% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 7.20 | 7.89 | 7.00 | 7.48 | +0.28 | +3.89% | 0.00 cr | 86.7% | ₹0 cr |
| 26 Aug '26 | 6.42 | 8.00 | 6.42 | 7.20 | +0.37 | +5.42% | 0.00 cr | 83.6% | ₹0 cr |
| 25 Aug '26 | 8.14 | 8.14 | 6.30 | 6.83 | +0.04 | +0.59% | 0.00 cr | 73.3% | ₹0 cr |
| 24 Aug '26 | 7.28 | 7.42 | 6.39 | 6.79 | −0.35 | −4.90% | 0.00 cr | 92.3% | ₹0 cr |
| 21 Aug '26 | 7.39 | 7.39 | 6.63 | 7.14 | +0.57 | +8.68% | 0.00 cr | 99.8% | ₹0 cr |
| 20 Aug '26 | 6.93 | 6.93 | 6.37 | 6.57 | −0.33 | −4.78% | 0.00 cr | 97.2% | ₹0 cr |
| 19 Aug '26 | 7.98 | 7.98 | 6.32 | 6.90 | −0.05 | −0.72% | 0.00 cr | 71.4% | ₹0 cr |
| 18 Aug '26 | 7.03 | 7.03 | 6.27 | 6.95 | −0.08 | −1.14% | 0.00 cr | 94.7% | ₹0 cr |
| 17 Aug '26 | 6.80 | 7.42 | 6.07 | 7.03 | +0.39 | +5.87% | 0.00 cr | 64.7% | ₹0 cr |
| 14 Aug '26 | 6.50 | 6.70 | 6.50 | 6.64 | +0.37 | +5.90% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 6.60 | 6.60 | 6.22 | 6.27 | −0.30 | −4.57% | 0.00 cr | 96.1% | ₹0 cr |
| 12 Aug '26 | 6.70 | 6.70 | 6.23 | 6.57 | −0.09 | −1.35% | 0.00 cr | 88.4% | ₹0 cr |
| 11 Aug '26 | 6.59 | 6.67 | 6.16 | 6.66 | +0.46 | +7.42% | 0.00 cr | 95.8% | ₹0 cr |
| 10 Aug '26 | 6.41 | 6.64 | 6.11 | 6.20 | −0.21 | −3.28% | 0.00 cr | 78.1% | ₹0 cr |
| 07 Aug '26 | 6.67 | 6.80 | 6.25 | 6.41 | −0.26 | −3.90% | 0.00 cr | 60.2% | ₹0 cr |
| 06 Aug '26 | 6.20 | 6.75 | 6.00 | 6.67 | +0.46 | +7.41% | 0.00 cr | 84.6% | ₹0 cr |
| 05 Aug '26 | 6.67 | 6.67 | 6.11 | 6.21 | −0.28 | −4.31% | 0.00 cr | 80.5% | ₹0 cr |
| 04 Aug '26 | 6.57 | 6.80 | 6.10 | 6.49 | −0.08 | −1.22% | 0.00 cr | 82.1% | ₹0 cr |
| 03 Aug '26 | 6.09 | 6.58 | 6.09 | 6.57 | −0.07 | −1.05% | 0.00 cr | 97.7% | ₹0 cr |
| 31 Jul '26 | 6.42 | 6.68 | 6.42 | 6.64 | +0.19 | +2.95% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 6.50 | 6.50 | 6.40 | 6.45 | −0.05 | −0.77% | 0.00 cr | 87.2% | ₹0 cr |
| 29 Jul '26 | 6.50 | 6.75 | 6.00 | 6.50 | +0.10 | +1.56% | 0.00 cr | 99.6% | ₹0 cr |
| 28 Jul '26 | 6.01 | 6.50 | 6.01 | 6.40 | +0.40 | +6.67% | 0.00 cr | 85.5% | ₹0 cr |
| 27 Jul '26 | 6.72 | 6.72 | 6.00 | 6.00 | −0.05 | −0.83% | 0.00 cr | 99.4% | ₹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.
