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 | 7.40 | 7.49 | 7.28 | 7.29 | −0.01 | −0.14% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 7.17 | 7.69 | 7.17 | 7.30 | −0.09 | −1.22% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 7.40 | 7.57 | 7.07 | 7.39 | −0.08 | −1.07% | 0.00 cr | 93.8% | ₹0 cr |
| 01 Sep '26 | 7.96 | 7.96 | 7.40 | 7.47 | −0.53 | −6.63% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 7.85 | 8.03 | 7.80 | 8.00 | −0.03 | −0.37% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 8.60 | 8.60 | 7.77 | 8.03 | −0.38 | −4.52% | 0.01 cr | 66.7% | ₹0 cr |
| 27 Aug '26 | 9.40 | 9.40 | 8.29 | 8.41 | −0.60 | −6.66% | 0.01 cr | 58.8% | ₹0 cr |
| 26 Aug '26 | 8.39 | 9.18 | 8.30 | 9.01 | +0.63 | +7.52% | 0.01 cr | 55.7% | ₹0 cr |
| 25 Aug '26 | 9.09 | 9.95 | 8.32 | 8.38 | −0.71 | −7.81% | 0.04 cr | 49.8% | ₹0 cr |
| 24 Aug '26 | 8.38 | 9.21 | 7.80 | 9.09 | +1.41 | +18.36% | 0.04 cr | 54.9% | ₹0 cr |
| 21 Aug '26 | 6.54 | 7.69 | 6.28 | 7.68 | +1.27 | +19.81% | 0.03 cr | 52.8% | ₹0 cr |
| 20 Aug '26 | 6.22 | 6.65 | 6.22 | 6.41 | −0.02 | −0.31% | 0.00 cr | 83.4% | ₹0 cr |
| 19 Aug '26 | 6.68 | 6.68 | 6.17 | 6.43 | +0.05 | +0.78% | 0.00 cr | 64.1% | ₹0 cr |
| 18 Aug '26 | 6.70 | 6.70 | 6.35 | 6.38 | −0.08 | −1.24% | 0.00 cr | 78.3% | ₹0 cr |
| 17 Aug '26 | 6.30 | 6.57 | 6.17 | 6.46 | +0.21 | +3.36% | 0.00 cr | 76.2% | ₹0 cr |
| 14 Aug '26 | 6.24 | 6.82 | 6.10 | 6.25 | +0.02 | +0.32% | 0.00 cr | 93.5% | ₹0 cr |
| 13 Aug '26 | 6.70 | 7.00 | 6.00 | 6.23 | −0.47 | −7.01% | 0.01 cr | 67.2% | ₹0 cr |
| 12 Aug '26 | 7.11 | 7.11 | 6.70 | 6.70 | −0.29 | −4.15% | 0.00 cr | 78.5% | ₹0 cr |
| 11 Aug '26 | 6.44 | 7.00 | 6.44 | 6.99 | +0.75 | +12.02% | 0.01 cr | 93.0% | ₹0 cr |
| 10 Aug '26 | 6.45 | 6.45 | 6.19 | 6.24 | −0.09 | −1.42% | 0.00 cr | 99.8% | ₹0 cr |
| 07 Aug '26 | 6.04 | 6.44 | 6.04 | 6.33 | +0.29 | +4.80% | 0.00 cr | 97.1% | ₹0 cr |
| 06 Aug '26 | 6.42 | 6.75 | 6.00 | 6.04 | −0.56 | −8.48% | 0.01 cr | 61.7% | ₹0 cr |
| 05 Aug '26 | 6.75 | 6.80 | 6.52 | 6.60 | +0.02 | +0.30% | 0.00 cr | 67.8% | ₹0 cr |
| 04 Aug '26 | 6.60 | 6.82 | 6.37 | 6.58 | +0.03 | +0.46% | 0.00 cr | 78.0% | ₹0 cr |
| 03 Aug '26 | 6.36 | 6.59 | 6.36 | 6.55 | +0.08 | +1.24% | 0.00 cr | 78.8% | ₹0 cr |
| 31 Jul '26 | 6.27 | 6.47 | 6.27 | 6.47 | +0.06 | +0.94% | 0.00 cr | 83.7% | ₹0 cr |
| 30 Jul '26 | 6.50 | 6.50 | 6.33 | 6.41 | −0.02 | −0.31% | 0.00 cr | 81.3% | ₹0 cr |
| 29 Jul '26 | 6.15 | 6.53 | 6.15 | 6.43 | −0.10 | −1.53% | 0.00 cr | 66.3% | ₹0 cr |
| 28 Jul '26 | 6.42 | 6.64 | 6.42 | 6.53 | −0.02 | −0.31% | 0.00 cr | 71.1% | ₹0 cr |
| 27 Jul '26 | 6.52 | 6.70 | 6.52 | 6.55 | +0.03 | +0.46% | 0.04 cr | 99.9% | ₹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.
