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 | 9.25 | 9.76 | 8.88 | 8.96 | −0.38 | −4.07% | 0.43 cr | — | ₹4 cr |
| 03 Sep '26 | 9.34 | 9.34 | 8.55 | 9.34 | +0.44 | +4.94% | 0.46 cr | 100.0% | ₹4 cr |
| 02 Sep '26 | 8.83 | 8.90 | 8.75 | 8.90 | +0.42 | +4.95% | 0.30 cr | 90.7% | ₹3 cr |
| 01 Sep '26 | 8.48 | 8.48 | 8.25 | 8.48 | +0.40 | +4.95% | 0.28 cr | — | ₹2 cr |
| 31 Aug '26 | 7.75 | 8.08 | 7.36 | 8.08 | +0.38 | +4.94% | 0.15 cr | — | ₹1 cr |
| 28 Aug '26 | 7.76 | 7.80 | 7.60 | 7.70 | +0.20 | +2.67% | 0.13 cr | 100.0% | ₹1 cr |
| 27 Aug '26 | 6.86 | 7.50 | 6.86 | 7.50 | +0.35 | +4.90% | 0.10 cr | 100.0% | ₹1 cr |
| 26 Aug '26 | 7.69 | 7.69 | 7.14 | 7.15 | −0.36 | −4.79% | 0.13 cr | 100.0% | ₹1 cr |
| 25 Aug '26 | 7.88 | 7.88 | 7.50 | 7.51 | −0.15 | −1.96% | 0.13 cr | 100.0% | ₹1 cr |
| 24 Aug '26 | 7.70 | 8.00 | 7.60 | 7.66 | −0.04 | −0.52% | 0.14 cr | 100.0% | ₹1 cr |
| 21 Aug '26 | 7.88 | 7.95 | 7.61 | 7.70 | −0.19 | −2.41% | 0.13 cr | 100.0% | ₹1 cr |
| 20 Aug '26 | 7.80 | 7.95 | 7.44 | 7.89 | +0.07 | +0.90% | 0.20 cr | 100.0% | ₹2 cr |
| 19 Aug '26 | 8.07 | 8.30 | 7.73 | 7.82 | −0.26 | −3.22% | 0.16 cr | 100.0% | ₹1 cr |
| 18 Aug '26 | 8.04 | 8.28 | 7.75 | 8.08 | −0.07 | −0.86% | 0.25 cr | 100.0% | ₹2 cr |
| 17 Aug '26 | 8.20 | 8.28 | 7.90 | 8.15 | +0.26 | +3.30% | 0.48 cr | 100.0% | ₹4 cr |
| 14 Aug '26 | 7.89 | 7.89 | 7.55 | 7.89 | +0.37 | +4.92% | 0.56 cr | 100.0% | ₹4 cr |
| 13 Aug '26 | 7.51 | 7.52 | 7.31 | 7.52 | +0.35 | +4.88% | 0.22 cr | 100.0% | ₹2 cr |
| 12 Aug '26 | 7.01 | 7.17 | 6.49 | 7.17 | +0.34 | +4.98% | 0.39 cr | 100.0% | ₹3 cr |
| 11 Aug '26 | 6.19 | 6.83 | 6.19 | 6.83 | +0.32 | +4.92% | 0.57 cr | 100.0% | ₹4 cr |
| 10 Aug '26 | 6.51 | 6.51 | 6.51 | 6.51 | −0.34 | −4.96% | 0.04 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 6.85 | 6.85 | 6.53 | 6.85 | +0.32 | +4.90% | 0.13 cr | 100.0% | ₹1 cr |
| 05 Aug '26 | 6.19 | 6.53 | 6.11 | 6.53 | +0.31 | +4.98% | 0.22 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 5.94 | 6.24 | 5.66 | 6.22 | +0.27 | +4.54% | 0.29 cr | 100.0% | ₹2 cr |
| 03 Aug '26 | 5.95 | 5.95 | 5.40 | 5.95 | +0.28 | +4.94% | 0.20 cr | 100.0% | ₹1 cr |
| 31 Jul '26 | 5.67 | 5.67 | 5.67 | 5.67 | +0.27 | +5.00% | 0.06 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 4.90 | 5.40 | 4.90 | 5.40 | +0.25 | +4.85% | 0.50 cr | 100.0% | ₹3 cr |
| 29 Jul '26 | 5.15 | 5.15 | 5.15 | 5.15 | −0.27 | −4.98% | 0.14 cr | 100.0% | ₹1 cr |
| 28 Jul '26 | 5.42 | 5.42 | 5.42 | 5.42 | −0.28 | −4.91% | 0.09 cr | 100.0% | ₹1 cr |
| 27 Jul '26 | 5.70 | 6.05 | 5.70 | 5.70 | −0.30 | −5.00% | 0.30 cr | 100.0% | ₹2 cr |
| 24 Jul '26 | 6.25 | 6.31 | 5.86 | 6.00 | −0.16 | −2.60% | 0.14 cr | 100.0% | ₹1 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.
