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 | 7.21 | 7.21 | 7.21 | 7.21 | −0.37 | −4.88% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 7.59 | 7.59 | 7.58 | 7.58 | −0.39 | −4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 8.38 | 8.38 | 7.97 | 7.97 | −0.41 | −4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 8.38 | 8.38 | 8.38 | 8.38 | +0.08 | +0.96% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 8.30 | 8.30 | 8.30 | 8.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 8.36 | 8.36 | 8.30 | 8.30 | −0.10 | −1.19% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 8.46 | 8.46 | 8.40 | 8.40 | −0.10 | −1.18% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 8.60 | 8.60 | 8.50 | 8.50 | +0.23 | +2.78% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 8.27 | 8.27 | 8.27 | 8.27 | −0.43 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 8.71 | 8.71 | 8.70 | 8.70 | −0.05 | −0.57% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 8.89 | 8.89 | 8.75 | 8.75 | −0.14 | −1.57% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 8.50 | 8.90 | 8.50 | 8.89 | +0.39 | +4.59% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 8.10 | 8.50 | 8.10 | 8.50 | +0.40 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 8.40 | 8.40 | 8.10 | 8.10 | +0.10 | +1.25% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 8.00 | 8.00 | 8.00 | 8.00 | +0.10 | +1.27% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 7.90 | 7.90 | 7.90 | 7.90 | +0.34 | +4.50% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 7.30 | 7.56 | 7.30 | 7.56 | +0.36 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 7.28 | 7.28 | 7.20 | 7.20 | +0.26 | +3.75% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 6.94 | 6.94 | 6.94 | 6.94 | +0.33 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 6.95 | 6.95 | 6.61 | 6.61 | −0.34 | −4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 6.95 | 6.95 | 6.95 | 6.95 | +0.01 | +0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 6.94 | 6.94 | 6.94 | 6.94 | +0.01 | +0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 6.90 | 6.93 | 6.90 | 6.93 | +0.03 | +0.43% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 6.90 | 6.90 | 6.90 | 6.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 6.90 | 6.90 | 6.90 | 6.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 6.90 | 6.90 | 6.89 | 6.90 | −0.03 | −0.43% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 6.93 | 6.93 | 6.93 | 6.93 | +0.33 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 6.60 | 6.60 | 6.60 | 6.60 | +0.02 | +0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 6.58 | 6.58 | 6.58 | 6.58 | −0.03 | −0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 6.61 | 6.61 | 6.61 | 6.61 | −0.34 | −4.89% | 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.
