End-of-day pricesas of 2026-08-27Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 27 Aug '26 | 8.80 | 8.80 | 8.18 | 8.18 | +0.03 | +0.37% | 0.01 cr | 92.3% | ₹0 cr |
| 26 Aug '26 | 8.15 | 8.15 | 8.15 | 8.15 | −0.25 | −2.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 8.10 | 8.40 | 8.10 | 8.40 | +0.56 | +7.14% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 7.84 | 7.84 | 7.84 | 7.84 | −0.51 | −6.11% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 8.35 | 8.35 | 8.35 | 8.35 | −0.09 | −1.07% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 8.65 | 8.65 | 8.23 | 8.44 | −0.70 | −7.66% | 0.00 cr | 75.0% | ₹0 cr |
| 11 Aug '26 | 9.65 | 9.65 | 9.14 | 9.14 | −1.01 | −9.95% | 0.00 cr | 75.0% | ₹0 cr |
| 21 Jul '26 | 10.15 | 10.15 | 10.15 | 10.15 | +0.40 | +4.10% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 9.75 | 9.75 | 9.75 | 9.75 | +0.35 | +3.72% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 9.40 | 9.40 | 9.40 | 9.40 | +0.35 | +3.87% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jun '26 | 9.05 | 9.05 | 9.05 | 9.05 | +0.35 | +4.02% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Jun '26 | 9.50 | 9.50 | 8.70 | 8.70 | −0.40 | −4.40% | 0.00 cr | 50.0% | ₹0 cr |
| 04 Jun '26 | 9.75 | 9.75 | 9.10 | 9.10 | −0.31 | −3.29% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jun '26 | 9.41 | 9.41 | 9.41 | 9.41 | −0.49 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 27 May '26 | 9.90 | 9.90 | 9.90 | 9.90 | +0.36 | +3.77% | 0.00 cr | 100.0% | ₹0 cr |
| 26 May '26 | 9.54 | 9.54 | 9.54 | 9.54 | −0.50 | −4.98% | 0.00 cr | 75.0% | ₹0 cr |
| 22 May '26 | 10.04 | 10.04 | 10.04 | 10.04 | −0.52 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 12 May '26 | 10.56 | 10.56 | 10.56 | 10.56 | −0.55 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Apr '26 | 11.11 | 11.11 | 11.11 | 11.11 | −0.58 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Apr '26 | 11.69 | 11.69 | 11.69 | 11.69 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Apr '26 | 11.69 | 11.69 | 11.69 | 11.69 | −0.61 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Apr '26 | 12.29 | 12.30 | 12.29 | 12.30 | −0.63 | −4.87% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Apr '26 | 10.63 | 12.93 | 10.61 | 12.93 | +1.15 | +9.76% | 0.00 cr | 80.0% | ₹0 cr |
| 09 Apr '26 | 10.79 | 11.78 | 10.79 | 11.78 | +0.99 | +9.18% | 0.00 cr | — | ₹0 cr |
| 08 Apr '26 | 9.05 | 10.79 | 9.05 | 10.79 | +1.79 | +19.89% | 0.00 cr | — | ₹0 cr |
| 02 Apr '26 | 9.00 | 9.00 | 9.00 | 9.00 | +0.22 | +2.51% | 0.00 cr | — | ₹0 cr |
| 30 Mar '26 | 8.77 | 8.78 | 8.77 | 8.78 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 27 Mar '26 | 8.55 | 9.00 | 8.55 | 8.78 | −0.48 | −5.18% | 0.00 cr | — | ₹0 cr |
| 25 Mar '26 | 9.26 | 9.26 | 9.26 | 9.26 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 24 Mar '26 | 9.26 | 9.26 | 9.26 | 9.26 | +0.27 | +3.00% | 0.00 cr | — | ₹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.
