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 | 7.99 | 7.99 | 7.35 | 7.99 | −0.20 | −2.44% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 7.35 | 8.19 | 7.15 | 8.19 | +0.41 | +5.27% | 0.00 cr | 85.2% | ₹0 cr |
| 02 Sep '26 | 6.79 | 8.14 | 6.79 | 7.78 | +0.99 | +14.58% | 0.00 cr | 62.3% | ₹0 cr |
| 01 Sep '26 | 6.79 | 6.79 | 6.79 | 6.79 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 6.74 | 6.79 | 6.74 | 6.79 | +0.04 | +0.59% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 6.75 | 6.75 | 6.75 | 6.75 | +0.01 | +0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 6.75 | 6.75 | 6.74 | 6.74 | −0.05 | −0.74% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 6.68 | 6.80 | 6.68 | 6.79 | +0.11 | +1.65% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 6.01 | 6.70 | 6.01 | 6.68 | −0.02 | −0.30% | 0.00 cr | 58.1% | ₹0 cr |
| 24 Aug '26 | 6.80 | 6.80 | 6.25 | 6.70 | +0.50 | +8.06% | 0.00 cr | 69.2% | ₹0 cr |
| 21 Aug '26 | 6.61 | 6.61 | 6.20 | 6.20 | +0.69 | +12.52% | 0.00 cr | 93.1% | ₹0 cr |
| 20 Aug '26 | 6.80 | 6.80 | 5.51 | 5.51 | −1.29 | −18.97% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 6.01 | 6.80 | 6.01 | 6.80 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 6.80 | 6.80 | 6.80 | 6.80 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 6.82 | 6.82 | 5.30 | 6.80 | +0.20 | +3.03% | 0.00 cr | 67.1% | ₹0 cr |
| 14 Aug '26 | 6.20 | 6.82 | 6.01 | 6.60 | +0.38 | +6.11% | 0.00 cr | 84.0% | ₹0 cr |
| 13 Aug '26 | 6.84 | 6.84 | 6.20 | 6.22 | −0.28 | −4.31% | 0.00 cr | 66.8% | ₹0 cr |
| 12 Aug '26 | 6.70 | 6.70 | 6.50 | 6.50 | −0.34 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 6.84 | 6.84 | 6.81 | 6.84 | +0.03 | +0.44% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 6.84 | 6.84 | 6.81 | 6.81 | +0.05 | +0.74% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 6.83 | 6.83 | 6.75 | 6.76 | −0.04 | −0.59% | 0.00 cr | 62.0% | ₹0 cr |
| 06 Aug '26 | 6.79 | 6.80 | 6.31 | 6.80 | −0.05 | −0.73% | 0.00 cr | 61.7% | ₹0 cr |
| 04 Aug '26 | 6.21 | 6.85 | 6.21 | 6.85 | −0.05 | −0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 6.00 | 7.00 | 6.00 | 6.90 | +0.25 | +3.76% | 0.00 cr | 62.7% | ₹0 cr |
| 31 Jul '26 | 6.70 | 6.70 | 6.65 | 6.65 | −0.10 | −1.48% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 6.75 | 6.75 | 6.75 | 6.75 | −0.10 | −1.46% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 6.85 | 6.85 | 6.85 | 6.85 | +0.10 | +1.48% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 6.80 | 6.80 | 6.75 | 6.75 | −0.10 | −1.46% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 6.95 | 6.95 | 6.85 | 6.85 | +0.05 | +0.74% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 6.80 | 6.80 | 6.80 | 6.80 | +0.00 | +0.00% | 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.
