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 | 7.84 | 7.84 | 7.32 | 7.67 | +0.06 | +0.79% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 7.70 | 7.70 | 7.27 | 7.61 | +0.16 | +2.15% | 0.00 cr | 84.6% | ₹0 cr |
| 02 Sep '26 | 7.53 | 7.53 | 6.90 | 7.45 | +0.12 | +1.64% | 0.01 cr | 76.7% | ₹0 cr |
| 01 Sep '26 | 7.47 | 7.47 | 7.00 | 7.33 | +0.15 | +2.09% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 8.03 | 8.03 | 6.77 | 7.18 | −0.65 | −8.30% | 0.02 cr | — | ₹0 cr |
| 28 Aug '26 | 7.95 | 7.95 | 7.75 | 7.83 | +0.06 | +0.77% | 0.00 cr | 92.2% | ₹0 cr |
| 27 Aug '26 | 7.96 | 7.96 | 7.72 | 7.77 | −0.13 | −1.65% | 0.00 cr | 89.7% | ₹0 cr |
| 26 Aug '26 | 8.12 | 8.12 | 7.70 | 7.90 | −0.06 | −0.75% | 0.00 cr | 73.9% | ₹0 cr |
| 25 Aug '26 | 7.63 | 8.10 | 7.63 | 7.96 | +0.00 | +0.00% | 0.00 cr | 83.2% | ₹0 cr |
| 24 Aug '26 | 8.05 | 8.05 | 7.71 | 7.96 | +0.19 | +2.45% | 0.00 cr | 78.2% | ₹0 cr |
| 21 Aug '26 | 7.79 | 7.89 | 7.60 | 7.77 | +0.10 | +1.30% | 0.00 cr | 71.6% | ₹0 cr |
| 20 Aug '26 | 7.72 | 7.77 | 7.51 | 7.67 | +0.09 | +1.19% | 0.00 cr | 93.8% | ₹0 cr |
| 19 Aug '26 | 7.80 | 7.80 | 7.53 | 7.58 | −0.02 | −0.26% | 0.00 cr | 62.5% | ₹0 cr |
| 18 Aug '26 | 7.69 | 7.72 | 7.53 | 7.60 | +0.05 | +0.66% | 0.00 cr | 77.4% | ₹0 cr |
| 17 Aug '26 | 7.80 | 7.80 | 7.50 | 7.55 | −0.02 | −0.26% | 0.00 cr | 67.8% | ₹0 cr |
| 14 Aug '26 | 7.97 | 7.97 | 7.47 | 7.57 | −0.13 | −1.69% | 0.01 cr | 68.4% | ₹0 cr |
| 13 Aug '26 | 8.06 | 8.06 | 7.60 | 7.70 | −0.18 | −2.28% | 0.01 cr | 78.8% | ₹0 cr |
| 12 Aug '26 | 8.06 | 8.06 | 7.81 | 7.88 | −0.01 | −0.13% | 0.00 cr | 83.9% | ₹0 cr |
| 11 Aug '26 | 8.23 | 8.23 | 7.85 | 7.89 | −0.06 | −0.75% | 0.00 cr | 84.9% | ₹0 cr |
| 10 Aug '26 | 8.18 | 8.27 | 7.77 | 7.95 | −0.06 | −0.75% | 0.00 cr | 89.8% | ₹0 cr |
| 07 Aug '26 | 8.18 | 8.18 | 7.67 | 8.01 | +0.24 | +3.09% | 0.00 cr | 74.2% | ₹0 cr |
| 06 Aug '26 | 7.92 | 8.14 | 7.65 | 7.77 | +0.04 | +0.52% | 0.00 cr | 75.6% | ₹0 cr |
| 05 Aug '26 | 7.66 | 8.40 | 7.52 | 7.73 | −0.38 | −4.69% | 0.01 cr | 82.0% | ₹0 cr |
| 04 Aug '26 | 8.47 | 8.47 | 8.02 | 8.11 | −0.03 | −0.37% | 0.00 cr | 73.7% | ₹0 cr |
| 03 Aug '26 | 7.98 | 8.54 | 7.98 | 8.14 | +0.13 | +1.62% | 0.01 cr | 72.2% | ₹0 cr |
| 31 Jul '26 | 8.20 | 8.20 | 7.88 | 8.01 | +0.01 | +0.12% | 0.00 cr | 75.7% | ₹0 cr |
| 30 Jul '26 | 8.28 | 8.34 | 7.68 | 8.00 | −0.08 | −0.99% | 0.00 cr | 90.7% | ₹0 cr |
| 29 Jul '26 | 8.08 | 8.18 | 7.89 | 8.08 | +0.19 | +2.41% | 0.00 cr | 93.6% | ₹0 cr |
| 28 Jul '26 | 8.01 | 8.29 | 7.46 | 7.89 | −0.09 | −1.13% | 0.00 cr | 88.5% | ₹0 cr |
| 27 Jul '26 | 8.05 | 8.50 | 7.91 | 7.98 | +0.09 | +1.14% | 0.00 cr | 92.4% | ₹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.
