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 | 8.72 | 8.72 | 8.72 | 8.72 | +0.17 | +1.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 8.55 | 8.55 | 8.55 | 8.55 | +0.16 | +1.91% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 8.39 | 8.39 | 8.39 | 8.39 | +0.16 | +1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 8.23 | 8.23 | 8.23 | 8.23 | +0.16 | +1.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 8.07 | 8.07 | 8.07 | 8.07 | +0.15 | +1.89% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 7.92 | 7.92 | 7.92 | 7.92 | +0.15 | +1.93% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 7.77 | 7.77 | 7.77 | 7.77 | +0.15 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 7.62 | 7.62 | 7.62 | 7.62 | +0.14 | +1.87% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 7.48 | 7.48 | 7.48 | 7.48 | +0.14 | +1.91% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 7.34 | 7.34 | 7.34 | 7.34 | +0.14 | +1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 7.20 | 7.20 | 7.20 | 7.20 | +0.14 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 7.06 | 7.06 | 7.06 | 7.06 | +0.13 | +1.88% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 6.93 | 6.93 | 6.93 | 6.93 | +0.13 | +1.91% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 6.80 | 6.80 | 6.80 | 6.80 | +0.13 | +1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 6.67 | 6.67 | 6.67 | 6.67 | +0.13 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 6.54 | 6.54 | 6.54 | 6.54 | +0.12 | +1.87% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 6.42 | 6.42 | 6.42 | 6.42 | +0.12 | +1.90% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 6.30 | 6.30 | 6.30 | 6.30 | +0.12 | +1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 6.18 | 6.18 | 6.18 | 6.18 | +0.12 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 6.06 | 6.06 | 6.06 | 6.06 | +0.11 | +1.85% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 5.95 | 5.95 | 5.95 | 5.95 | +0.11 | +1.88% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 5.84 | 5.84 | 5.84 | 5.84 | +0.11 | +1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 5.73 | 5.73 | 5.73 | 5.73 | +0.11 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 5.62 | 5.62 | 5.62 | 5.62 | +0.11 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 5.51 | 5.51 | 5.51 | 5.51 | +0.10 | +1.85% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 5.41 | 5.41 | 5.41 | 5.41 | +0.10 | +1.88% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 5.31 | 5.31 | 5.31 | 5.31 | +0.10 | +1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 5.21 | 5.21 | 5.21 | 5.21 | +0.10 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 5.11 | 5.11 | 5.11 | 5.11 | +0.10 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 5.01 | 5.01 | 5.01 | 5.01 | +0.09 | +1.83% | 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.
