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 | 8.68 | 8.68 | 8.28 | 8.29 | −0.18 | −2.13% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 8.84 | 8.84 | 8.27 | 8.47 | −0.01 | −0.12% | 0.00 cr | 82.4% | ₹0 cr |
| 02 Sep '26 | 8.49 | 8.50 | 8.10 | 8.48 | +0.25 | +3.04% | 0.00 cr | 98.1% | ₹0 cr |
| 01 Sep '26 | 8.35 | 8.36 | 8.23 | 8.23 | −0.43 | −4.97% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 8.79 | 8.79 | 8.15 | 8.66 | +0.21 | +2.49% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 8.00 | 8.45 | 8.00 | 8.45 | +0.40 | +4.97% | 0.00 cr | 95.7% | ₹0 cr |
| 27 Aug '26 | 8.69 | 8.69 | 8.02 | 8.05 | −0.39 | −4.62% | 0.00 cr | 50.4% | ₹0 cr |
| 26 Aug '26 | 8.74 | 8.74 | 8.00 | 8.44 | +0.04 | +0.48% | 0.00 cr | 77.7% | ₹0 cr |
| 25 Aug '26 | 8.60 | 8.60 | 7.92 | 8.40 | +0.07 | +0.84% | 0.00 cr | 89.5% | ₹0 cr |
| 24 Aug '26 | 8.00 | 8.42 | 7.62 | 8.33 | +0.31 | +3.87% | 0.00 cr | 88.5% | ₹0 cr |
| 21 Aug '26 | 8.40 | 8.40 | 8.01 | 8.02 | −0.38 | −4.52% | 0.00 cr | 60.9% | ₹0 cr |
| 20 Aug '26 | 8.40 | 8.40 | 8.05 | 8.40 | −0.03 | −0.36% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 8.01 | 8.50 | 7.95 | 8.43 | +0.15 | +1.81% | 0.00 cr | 98.4% | ₹0 cr |
| 18 Aug '26 | 8.04 | 8.28 | 7.95 | 8.28 | +0.24 | +2.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 8.43 | 8.49 | 7.94 | 8.04 | −0.31 | −3.71% | 0.00 cr | 93.7% | ₹0 cr |
| 14 Aug '26 | 8.82 | 8.82 | 8.35 | 8.35 | −0.43 | −4.90% | 0.00 cr | 97.5% | ₹0 cr |
| 13 Aug '26 | 8.44 | 8.88 | 8.16 | 8.78 | +0.32 | +3.78% | 0.00 cr | 93.2% | ₹0 cr |
| 12 Aug '26 | 8.49 | 8.87 | 8.26 | 8.46 | −0.11 | −1.28% | 0.00 cr | 91.5% | ₹0 cr |
| 11 Aug '26 | 8.49 | 9.33 | 8.49 | 8.57 | −0.36 | −4.03% | 0.00 cr | 73.0% | ₹0 cr |
| 10 Aug '26 | 8.93 | 9.69 | 8.93 | 8.93 | −0.47 | −5.00% | 0.00 cr | 75.0% | ₹0 cr |
| 07 Aug '26 | 9.95 | 9.95 | 9.40 | 9.40 | −0.49 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 10.00 | 10.50 | 9.50 | 9.89 | −0.11 | −1.10% | 0.05 cr | 70.3% | ₹0 cr |
| 05 Aug '26 | 9.76 | 10.10 | 9.48 | 10.00 | +0.03 | +0.30% | 0.01 cr | 72.8% | ₹0 cr |
| 04 Aug '26 | 10.33 | 10.33 | 9.58 | 9.97 | −0.11 | −1.09% | 0.01 cr | 77.3% | ₹0 cr |
| 03 Aug '26 | 9.70 | 10.35 | 9.52 | 10.08 | +0.18 | +1.82% | 0.00 cr | 88.3% | ₹0 cr |
| 31 Jul '26 | 10.01 | 10.09 | 9.51 | 9.90 | −0.03 | −0.30% | 0.01 cr | 90.8% | ₹0 cr |
| 30 Jul '26 | 9.70 | 9.99 | 9.45 | 9.93 | +0.29 | +3.01% | 0.01 cr | 98.7% | ₹0 cr |
| 29 Jul '26 | 9.65 | 9.71 | 8.85 | 9.64 | +0.39 | +4.22% | 0.01 cr | 99.5% | ₹0 cr |
| 28 Jul '26 | 9.37 | 9.40 | 8.62 | 9.25 | +0.25 | +2.78% | 0.01 cr | 98.5% | ₹0 cr |
| 27 Jul '26 | 8.31 | 9.08 | 8.23 | 9.00 | +0.34 | +3.93% | 0.01 cr | 89.2% | ₹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.
