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 | 9.24 | 9.24 | 7.93 | 7.93 | −0.07 | −0.88% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 9.25 | 9.25 | 7.93 | 8.00 | +0.10 | +1.27% | 0.00 cr | 94.3% | ₹0 cr |
| 02 Sep '26 | 8.75 | 8.75 | 7.55 | 7.90 | −0.89 | −10.13% | 0.00 cr | 79.1% | ₹0 cr |
| 01 Sep '26 | 9.00 | 9.00 | 8.10 | 8.79 | +0.78 | +9.74% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 8.83 | 8.83 | 7.51 | 8.01 | +0.65 | +8.83% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 8.90 | 8.90 | 7.36 | 7.36 | −1.29 | −14.91% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 8.81 | 8.81 | 8.01 | 8.65 | −0.24 | −2.70% | 0.00 cr | 94.2% | ₹0 cr |
| 26 Aug '26 | 8.99 | 8.99 | 8.89 | 8.89 | +0.39 | +4.59% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 8.50 | 8.50 | 8.48 | 8.50 | +0.64 | +8.14% | 0.00 cr | 55.3% | ₹0 cr |
| 24 Aug '26 | 7.01 | 7.90 | 7.01 | 7.86 | +1.19 | +17.84% | 0.00 cr | 97.0% | ₹0 cr |
| 21 Aug '26 | 8.00 | 8.00 | 6.67 | 6.67 | −1.33 | −16.63% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 8.20 | 8.20 | 8.00 | 8.00 | −0.20 | −2.44% | 0.00 cr | 79.0% | ₹0 cr |
| 19 Aug '26 | 8.46 | 8.46 | 8.01 | 8.20 | −0.26 | −3.07% | 0.00 cr | 96.4% | ₹0 cr |
| 18 Aug '26 | 8.59 | 8.59 | 8.00 | 8.46 | −0.13 | −1.51% | 0.00 cr | 73.0% | ₹0 cr |
| 17 Aug '26 | 9.49 | 9.49 | 8.59 | 8.59 | +0.55 | +6.84% | 0.00 cr | 96.3% | ₹0 cr |
| 14 Aug '26 | 6.92 | 8.04 | 6.92 | 8.04 | −0.61 | −7.05% | 0.00 cr | 92.2% | ₹0 cr |
| 13 Aug '26 | 8.70 | 8.70 | 8.65 | 8.65 | −0.05 | −0.57% | 0.00 cr | 99.3% | ₹0 cr |
| 12 Aug '26 | 8.60 | 8.75 | 8.60 | 8.70 | +0.10 | +1.16% | 0.00 cr | 92.9% | ₹0 cr |
| 11 Aug '26 | 9.84 | 9.84 | 8.60 | 8.60 | +0.40 | +4.88% | 0.00 cr | 96.1% | ₹0 cr |
| 10 Aug '26 | 8.12 | 8.20 | 8.12 | 8.20 | +0.18 | +2.24% | 0.00 cr | 81.9% | ₹0 cr |
| 07 Aug '26 | 8.79 | 8.79 | 8.00 | 8.02 | −0.77 | −8.76% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 8.91 | 8.91 | 8.79 | 8.79 | −0.12 | −1.35% | 0.00 cr | 99.9% | ₹0 cr |
| 05 Aug '26 | 8.62 | 9.50 | 8.62 | 8.91 | −1.38 | −13.41% | 0.00 cr | 63.3% | ₹0 cr |
| 04 Aug '26 | 6.89 | 10.29 | 6.89 | 10.29 | +1.69 | +19.65% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 8.60 | 8.61 | 8.60 | 8.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 8.60 | 8.60 | 8.60 | 8.60 | +0.00 | +0.00% | 0.00 cr | 93.6% | ₹0 cr |
| 30 Jul '26 | 8.60 | 8.60 | 8.01 | 8.60 | +0.00 | +0.00% | 0.00 cr | 64.1% | ₹0 cr |
| 29 Jul '26 | 6.62 | 9.04 | 6.62 | 8.60 | +0.70 | +8.86% | 0.00 cr | 77.7% | ₹0 cr |
| 28 Jul '26 | 7.25 | 7.90 | 7.25 | 7.90 | −0.08 | −1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 7.98 | 7.98 | 7.60 | 7.98 | −0.04 | −0.50% | 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.
