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 | 8.26 | 8.65 | 8.26 | 8.65 | +0.39 | +4.72% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 8.66 | 8.66 | 8.25 | 8.26 | −0.40 | −4.62% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 8.58 | 8.66 | 8.58 | 8.66 | +0.16 | +1.88% | 0.00 cr | 71.4% | ₹0 cr |
| 31 Aug '26 | 8.50 | 8.50 | 8.50 | 8.50 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 8.50 | 8.50 | 8.50 | 8.50 | +0.40 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 8.50 | 8.50 | 8.10 | 8.10 | −0.40 | −4.71% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 8.50 | 8.50 | 8.50 | 8.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 8.50 | 8.50 | 8.50 | 8.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 8.50 | 8.50 | 8.50 | 8.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 8.50 | 8.50 | 8.50 | 8.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 8.60 | 8.60 | 8.18 | 8.50 | −0.11 | −1.28% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 8.55 | 8.61 | 8.55 | 8.61 | −0.39 | −4.33% | 0.00 cr | 76.0% | ₹0 cr |
| 18 Aug '26 | 9.00 | 9.00 | 9.00 | 9.00 | −0.30 | −3.23% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 9.31 | 9.31 | 9.30 | 9.30 | −0.01 | −0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 9.30 | 9.31 | 9.30 | 9.31 | −0.02 | −0.21% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 9.33 | 9.33 | 9.33 | 9.33 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 9.82 | 9.82 | 9.33 | 9.33 | −0.49 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 9.82 | 9.82 | 9.82 | 9.82 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 9.82 | 9.82 | 9.82 | 9.82 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 9.82 | 9.82 | 9.82 | 9.82 | +0.01 | +0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 9.81 | 9.81 | 9.81 | 9.81 | +0.46 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 8.93 | 9.35 | 8.93 | 9.35 | +0.42 | +4.70% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 8.93 | 8.93 | 8.93 | 8.93 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 8.93 | 8.93 | 8.93 | 8.93 | −0.47 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 9.40 | 9.40 | 9.40 | 9.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 9.40 | 9.40 | 9.40 | 9.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 9.40 | 9.40 | 9.40 | 9.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 9.40 | 9.40 | 9.40 | 9.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 9.40 | 9.40 | 9.40 | 9.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 9.40 | 9.40 | 9.40 | 9.40 | +0.36 | +3.98% | 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.
