End-of-day pricesas of 2026-08-31Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 31 Aug '26 | 8.24 | 8.67 | 8.24 | 8.24 | −0.43 | −4.96% | 0.00 cr | — | ₹0 cr |
| 24 Aug '26 | 9.12 | 9.13 | 8.67 | 8.67 | −0.45 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 9.12 | 9.12 | 9.12 | 9.12 | −0.48 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 9.60 | 9.60 | 9.60 | 9.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 9.60 | 9.60 | 9.60 | 9.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 10.10 | 10.10 | 9.60 | 9.60 | −0.50 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 10.10 | 10.10 | 9.90 | 10.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 10.50 | 10.50 | 10.10 | 10.10 | −0.46 | −4.36% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 10.56 | 10.56 | 10.55 | 10.56 | +0.50 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 9.12 | 10.06 | 9.12 | 10.06 | +0.47 | +4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Jun '26 | 10.33 | 10.33 | 9.35 | 9.59 | −0.25 | −2.54% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jun '26 | 9.42 | 9.84 | 8.92 | 9.84 | +0.46 | +4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jun '26 | 9.38 | 9.38 | 9.38 | 9.38 | +0.44 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jun '26 | 8.94 | 8.94 | 8.94 | 8.94 | +0.42 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Jun '26 | 8.52 | 8.52 | 8.52 | 8.52 | +0.40 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Jun '26 | 8.12 | 8.12 | 8.12 | 8.12 | +0.38 | +4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jun '26 | 7.74 | 7.74 | 7.74 | 7.74 | +0.36 | +4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jun '26 | 7.38 | 7.38 | 7.38 | 7.38 | +0.35 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jun '26 | 7.03 | 7.03 | 7.03 | 7.03 | +0.33 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Jun '26 | 6.68 | 6.70 | 6.68 | 6.70 | −0.33 | −4.69% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Jun '26 | 7.03 | 7.03 | 7.03 | 7.03 | −0.37 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jun '26 | 7.40 | 7.78 | 7.40 | 7.40 | −0.38 | −4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jun '26 | 7.78 | 7.78 | 7.78 | 7.78 | −0.40 | −4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jun '26 | 8.18 | 8.18 | 8.18 | 8.18 | −0.43 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 May '26 | 7.82 | 8.63 | 7.82 | 8.61 | +0.38 | +4.62% | 0.00 cr | 100.0% | ₹0 cr |
| 27 May '26 | 8.23 | 8.23 | 8.23 | 8.23 | −0.43 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 26 May '26 | 7.98 | 8.66 | 7.98 | 8.66 | +0.26 | +3.10% | 0.00 cr | 100.0% | ₹0 cr |
| 25 May '26 | 7.98 | 8.40 | 7.98 | 8.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 May '26 | 8.40 | 8.40 | 8.40 | 8.40 | −0.44 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 19 May '26 | 8.84 | 8.84 | 8.84 | 8.84 | −0.46 | −4.95% | 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.
