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 | 7.27 | 7.27 | 6.90 | 6.95 | −0.29 | −4.01% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 7.25 | 7.25 | 7.00 | 7.24 | −0.01 | −0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 7.65 | 7.65 | 7.13 | 7.25 | −0.25 | −3.33% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 7.62 | 7.62 | 7.22 | 7.50 | −0.10 | −1.32% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 7.98 | 7.98 | 7.60 | 7.60 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 7.69 | 7.73 | 7.32 | 7.60 | −0.09 | −1.17% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 7.25 | 7.75 | 7.24 | 7.69 | +0.07 | +0.92% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 7.25 | 7.65 | 7.25 | 7.62 | +0.21 | +2.83% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 7.65 | 7.65 | 7.40 | 7.41 | +0.09 | +1.23% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 7.35 | 7.64 | 7.30 | 7.32 | −0.03 | −0.41% | 0.01 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 7.35 | 7.69 | 7.10 | 7.35 | +0.02 | +0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 7.40 | 7.89 | 7.32 | 7.33 | −0.37 | −4.81% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 7.40 | 7.79 | 7.40 | 7.70 | −0.07 | −0.90% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 7.89 | 8.00 | 7.51 | 7.77 | −0.13 | −1.65% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 8.05 | 8.05 | 7.60 | 7.90 | −0.08 | −1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 7.98 | 7.98 | 7.59 | 7.98 | +0.03 | +0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 7.82 | 8.12 | 7.45 | 7.95 | +0.15 | +1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 7.49 | 8.09 | 7.49 | 7.80 | −0.03 | −0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 8.19 | 8.19 | 7.47 | 7.83 | −0.03 | −0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 7.63 | 7.89 | 7.49 | 7.86 | +0.22 | +2.88% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 8.20 | 8.34 | 7.64 | 7.64 | −0.40 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 8.47 | 8.47 | 8.03 | 8.04 | −0.04 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 7.71 | 8.40 | 7.70 | 8.08 | −0.02 | −0.25% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 7.80 | 8.57 | 7.80 | 8.10 | −0.10 | −1.22% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 7.90 | 8.25 | 7.80 | 8.20 | +0.33 | +4.19% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 8.05 | 8.05 | 7.68 | 7.87 | −0.18 | −2.24% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 7.62 | 8.40 | 7.62 | 8.05 | +0.05 | +0.63% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 7.88 | 8.37 | 7.69 | 8.00 | −0.09 | −1.11% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 8.30 | 8.30 | 7.63 | 8.09 | +0.06 | +0.75% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 8.50 | 8.50 | 7.76 | 8.03 | −0.13 | −1.59% | 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.
