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 | 6.99 | 6.99 | 6.70 | 6.85 | +0.15 | +2.24% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 6.80 | 6.80 | 6.52 | 6.70 | −0.10 | −1.47% | 0.00 cr | 79.4% | ₹0 cr |
| 02 Sep '26 | 7.31 | 7.31 | 6.80 | 6.80 | −0.08 | −1.16% | 0.00 cr | 95.6% | ₹0 cr |
| 01 Sep '26 | 7.73 | 7.73 | 6.70 | 6.88 | +0.26 | +3.93% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 7.20 | 7.20 | 6.50 | 6.62 | −0.24 | −3.50% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 7.28 | 7.28 | 6.66 | 6.86 | −0.04 | −0.58% | 0.00 cr | 73.5% | ₹0 cr |
| 27 Aug '26 | 7.30 | 7.39 | 6.68 | 6.90 | −0.40 | −5.48% | 0.00 cr | 90.6% | ₹0 cr |
| 26 Aug '26 | 7.38 | 7.40 | 6.86 | 7.30 | +0.51 | +7.51% | 0.00 cr | 85.4% | ₹0 cr |
| 25 Aug '26 | 7.47 | 7.50 | 6.50 | 6.79 | −0.68 | −9.10% | 0.00 cr | 94.8% | ₹0 cr |
| 24 Aug '26 | 7.32 | 7.60 | 7.00 | 7.47 | +0.19 | +2.61% | 0.00 cr | 98.8% | ₹0 cr |
| 21 Aug '26 | 6.53 | 7.39 | 6.53 | 7.28 | +0.32 | +4.60% | 0.00 cr | 93.7% | ₹0 cr |
| 20 Aug '26 | 6.59 | 7.50 | 6.59 | 6.96 | −0.23 | −3.20% | 0.00 cr | 70.5% | ₹0 cr |
| 19 Aug '26 | 7.27 | 7.27 | 6.86 | 7.19 | −0.06 | −0.83% | 0.00 cr | 63.8% | ₹0 cr |
| 18 Aug '26 | 7.28 | 7.28 | 7.25 | 7.25 | +0.31 | +4.47% | 0.00 cr | 75.0% | ₹0 cr |
| 17 Aug '26 | 8.48 | 8.48 | 6.41 | 6.94 | −0.54 | −7.22% | 0.00 cr | 91.5% | ₹0 cr |
| 14 Aug '26 | 7.58 | 7.58 | 7.44 | 7.48 | −0.03 | −0.40% | 0.00 cr | 86.4% | ₹0 cr |
| 13 Aug '26 | 7.08 | 7.51 | 6.90 | 7.51 | +0.43 | +6.07% | 0.00 cr | 99.7% | ₹0 cr |
| 12 Aug '26 | 7.15 | 7.45 | 6.66 | 7.08 | +0.06 | +0.85% | 0.00 cr | 93.3% | ₹0 cr |
| 11 Aug '26 | 7.03 | 7.17 | 7.02 | 7.02 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 7.35 | 7.35 | 6.03 | 7.02 | +0.29 | +4.31% | 0.00 cr | 74.5% | ₹0 cr |
| 07 Aug '26 | 6.93 | 7.23 | 6.63 | 6.73 | −0.20 | −2.89% | 0.00 cr | 88.4% | ₹0 cr |
| 06 Aug '26 | 7.94 | 7.94 | 6.80 | 6.93 | −0.21 | −2.94% | 0.00 cr | 92.2% | ₹0 cr |
| 05 Aug '26 | 7.99 | 7.99 | 7.02 | 7.14 | −0.10 | −1.38% | 0.00 cr | 71.5% | ₹0 cr |
| 04 Aug '26 | 7.93 | 7.93 | 7.07 | 7.24 | −0.20 | −2.69% | 0.00 cr | 91.2% | ₹0 cr |
| 03 Aug '26 | 7.67 | 7.98 | 7.15 | 7.44 | +0.15 | +2.06% | 0.00 cr | 73.6% | ₹0 cr |
| 31 Jul '26 | 7.84 | 8.10 | 6.60 | 7.29 | +0.04 | +0.55% | 0.01 cr | 88.3% | ₹0 cr |
| 30 Jul '26 | 6.35 | 7.27 | 6.34 | 7.25 | +1.19 | +19.64% | 0.02 cr | 86.9% | ₹0 cr |
| 29 Jul '26 | 5.78 | 6.78 | 5.78 | 6.06 | +0.41 | +7.26% | 0.03 cr | 47.2% | ₹0 cr |
| 28 Jul '26 | 6.40 | 6.40 | 5.02 | 5.65 | −0.49 | −7.98% | 0.01 cr | 68.3% | ₹0 cr |
| 27 Jul '26 | 6.10 | 6.34 | 5.85 | 6.14 | +0.04 | +0.66% | 0.00 cr | 99.7% | ₹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.
