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 | 7.87 | 8.29 | 7.87 | 8.29 | +0.39 | +4.94% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 8.00 | 8.02 | 7.90 | 7.90 | −0.30 | −3.66% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 8.29 | 8.29 | 8.20 | 8.20 | +0.30 | +3.80% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 7.90 | 7.90 | 7.90 | 7.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 7.52 | 7.90 | 7.52 | 7.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 7.90 | 7.90 | 7.90 | 7.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 8.00 | 8.00 | 7.90 | 7.90 | −0.39 | −4.70% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 8.80 | 8.80 | 8.29 | 8.29 | −0.42 | −4.82% | 0.00 cr | 93.8% | ₹0 cr |
| 18 Aug '26 | 8.30 | 8.71 | 8.26 | 8.71 | +0.41 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 8.40 | 8.40 | 8.30 | 8.30 | −0.10 | −1.19% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 8.40 | 8.40 | 8.40 | 8.40 | +0.14 | +1.69% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 8.26 | 8.26 | 8.26 | 8.26 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 7.90 | 8.26 | 7.90 | 8.26 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 8.26 | 8.26 | 8.26 | 8.26 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 8.25 | 8.26 | 8.25 | 8.26 | −0.40 | −4.62% | 0.00 cr | 50.0% | ₹0 cr |
| 07 Aug '26 | 8.66 | 8.66 | 8.66 | 8.66 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 8.66 | 8.66 | 8.66 | 8.66 | −0.45 | −4.94% | 0.00 cr | 73.8% | ₹0 cr |
| 05 Aug '26 | 9.58 | 9.58 | 9.11 | 9.11 | −0.47 | −4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 9.58 | 9.58 | 9.58 | 9.58 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 9.58 | 9.58 | 9.58 | 9.58 | −0.01 | −0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 9.59 | 9.59 | 9.59 | 9.59 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 9.59 | 9.59 | 9.59 | 9.59 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 9.60 | 9.60 | 9.59 | 9.59 | −0.01 | −0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 9.60 | 9.60 | 9.60 | 9.60 | +0.44 | +4.80% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 9.16 | 9.17 | 9.16 | 9.16 | −0.48 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 9.65 | 9.65 | 9.64 | 9.64 | +0.04 | +0.42% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 9.60 | 9.60 | 9.60 | 9.60 | −0.15 | −1.54% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 9.76 | 9.76 | 9.75 | 9.75 | −0.01 | −0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 9.76 | 9.76 | 9.76 | 9.76 | +0.46 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 8.90 | 9.30 | 8.90 | 9.30 | −0.05 | −0.53% | 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.
