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 | 7.77 | 7.77 | 7.28 | 7.28 | −0.52 | −6.67% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 7.95 | 7.95 | 7.27 | 7.80 | +0.13 | +1.69% | 0.00 cr | 60.0% | ₹0 cr |
| 02 Sep '26 | 7.98 | 7.98 | 7.02 | 7.67 | +0.18 | +2.40% | 0.00 cr | 82.3% | ₹0 cr |
| 01 Sep '26 | 7.85 | 8.45 | 7.43 | 7.49 | +0.28 | +3.88% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 7.98 | 7.99 | 7.00 | 7.21 | −0.03 | −0.41% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 6.91 | 7.80 | 6.77 | 7.24 | +0.33 | +4.78% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 7.21 | 7.21 | 6.83 | 6.91 | −0.06 | −0.86% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 6.93 | 7.15 | 6.63 | 6.97 | −0.10 | −1.41% | 0.00 cr | 81.0% | ₹0 cr |
| 25 Aug '26 | 7.25 | 7.30 | 7.00 | 7.07 | −0.09 | −1.26% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 7.54 | 7.54 | 7.03 | 7.16 | −0.23 | −3.11% | 0.00 cr | 97.6% | ₹0 cr |
| 21 Aug '26 | 7.79 | 7.79 | 7.05 | 7.39 | +0.26 | +3.65% | 0.00 cr | 68.3% | ₹0 cr |
| 20 Aug '26 | 7.26 | 7.86 | 7.06 | 7.13 | +0.01 | +0.14% | 0.00 cr | 99.9% | ₹0 cr |
| 19 Aug '26 | 7.18 | 7.18 | 7.11 | 7.12 | −0.03 | −0.42% | 0.00 cr | 85.5% | ₹0 cr |
| 18 Aug '26 | 7.12 | 7.50 | 7.12 | 7.15 | +0.01 | +0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 7.14 | 7.54 | 7.14 | 7.14 | +0.03 | +0.42% | 0.01 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 7.52 | 7.52 | 7.02 | 7.11 | −0.13 | −1.80% | 0.00 cr | 99.8% | ₹0 cr |
| 13 Aug '26 | 7.79 | 7.80 | 6.92 | 7.24 | −0.55 | −7.06% | 0.00 cr | 82.2% | ₹0 cr |
| 12 Aug '26 | 7.40 | 8.20 | 6.86 | 7.79 | +0.40 | +5.41% | 0.00 cr | 64.7% | ₹0 cr |
| 11 Aug '26 | 7.56 | 7.59 | 6.91 | 7.39 | +0.00 | +0.00% | 0.00 cr | 53.0% | ₹0 cr |
| 10 Aug '26 | 7.49 | 7.49 | 7.00 | 7.39 | +0.23 | +3.21% | 0.00 cr | 58.6% | ₹0 cr |
| 07 Aug '26 | 7.11 | 7.30 | 7.00 | 7.16 | −0.11 | −1.51% | 0.00 cr | 48.1% | ₹0 cr |
| 06 Aug '26 | 7.09 | 7.34 | 6.60 | 7.27 | +0.19 | +2.68% | 0.00 cr | 67.2% | ₹0 cr |
| 05 Aug '26 | 7.30 | 7.30 | 6.67 | 7.08 | +0.04 | +0.57% | 0.00 cr | 53.7% | ₹0 cr |
| 04 Aug '26 | 7.32 | 7.40 | 7.00 | 7.04 | −0.28 | −3.83% | 0.00 cr | 87.2% | ₹0 cr |
| 03 Aug '26 | 7.44 | 7.44 | 7.02 | 7.32 | +0.03 | +0.41% | 0.00 cr | 63.1% | ₹0 cr |
| 31 Jul '26 | 7.25 | 7.37 | 6.66 | 7.29 | +0.01 | +0.14% | 0.00 cr | 61.1% | ₹0 cr |
| 30 Jul '26 | 7.73 | 7.75 | 6.62 | 7.28 | +0.01 | +0.14% | 0.01 cr | 83.9% | ₹0 cr |
| 29 Jul '26 | 7.24 | 7.51 | 6.62 | 7.27 | +0.38 | +5.52% | 0.00 cr | 60.4% | ₹0 cr |
| 28 Jul '26 | 6.84 | 7.29 | 6.53 | 6.89 | +0.12 | +1.77% | 0.00 cr | 99.6% | ₹0 cr |
| 27 Jul '26 | 6.98 | 6.98 | 6.17 | 6.77 | +0.28 | +4.31% | 0.00 cr | 66.1% | ₹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.
