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 | 8.59 | 8.61 | 7.85 | 8.01 | −0.19 | −2.32% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 8.38 | 8.40 | 8.00 | 8.20 | −0.02 | −0.24% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 8.62 | 8.80 | 8.11 | 8.22 | −0.23 | −2.72% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 7.98 | 8.50 | 7.98 | 8.45 | +0.05 | +0.60% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 8.08 | 8.40 | 7.90 | 8.40 | +0.40 | +5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 8.00 | 8.00 | 7.90 | 8.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 8.21 | 8.21 | 7.89 | 8.00 | −0.21 | −2.56% | 0.00 cr | 99.1% | ₹0 cr |
| 26 Aug '26 | 7.86 | 8.21 | 7.86 | 8.21 | +0.39 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 7.80 | 8.25 | 7.80 | 7.82 | −0.04 | −0.51% | 0.00 cr | 99.8% | ₹0 cr |
| 24 Aug '26 | 8.00 | 8.00 | 7.86 | 7.86 | −0.41 | −4.96% | 0.00 cr | 92.1% | ₹0 cr |
| 21 Aug '26 | 7.92 | 8.27 | 7.89 | 8.27 | +0.35 | +4.42% | 0.00 cr | 99.1% | ₹0 cr |
| 20 Aug '26 | 7.99 | 7.99 | 7.92 | 7.92 | −0.01 | −0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 7.61 | 7.98 | 7.22 | 7.93 | +0.33 | +4.34% | 0.00 cr | 78.7% | ₹0 cr |
| 18 Aug '26 | 7.84 | 7.84 | 7.60 | 7.60 | −0.40 | −5.00% | 0.00 cr | 96.4% | ₹0 cr |
| 17 Aug '26 | 8.65 | 8.65 | 7.85 | 8.00 | −0.26 | −3.15% | 0.00 cr | 73.6% | ₹0 cr |
| 13 Aug '26 | 8.27 | 8.27 | 8.26 | 8.26 | +0.38 | +4.82% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 7.88 | 7.88 | 7.41 | 7.88 | +0.37 | +4.93% | 0.00 cr | 91.9% | ₹0 cr |
| 11 Aug '26 | 7.45 | 7.51 | 7.45 | 7.51 | −0.29 | −3.72% | 0.00 cr | 50.0% | ₹0 cr |
| 10 Aug '26 | 7.54 | 8.02 | 7.54 | 7.80 | −0.06 | −0.76% | 0.00 cr | 76.7% | ₹0 cr |
| 07 Aug '26 | 7.84 | 7.86 | 7.84 | 7.86 | −0.39 | −4.73% | 0.00 cr | 50.0% | ₹0 cr |
| 06 Aug '26 | 8.46 | 8.55 | 8.25 | 8.25 | −0.25 | −2.94% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 8.20 | 9.00 | 8.20 | 8.50 | +0.30 | +3.66% | 0.00 cr | 94.4% | ₹0 cr |
| 03 Aug '26 | 7.90 | 8.20 | 7.51 | 8.20 | +0.30 | +3.80% | 0.00 cr | 93.7% | ₹0 cr |
| 31 Jul '26 | 7.80 | 7.93 | 7.80 | 7.90 | +0.69 | +9.57% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 7.21 | 7.21 | 7.21 | 7.21 | −0.44 | −5.75% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 7.31 | 7.65 | 6.81 | 7.65 | +0.33 | +4.51% | 0.00 cr | 88.9% | ₹0 cr |
| 27 Jul '26 | 8.03 | 8.03 | 7.31 | 7.32 | −0.79 | −9.74% | 0.00 cr | 97.9% | ₹0 cr |
| 24 Jul '26 | 8.12 | 8.12 | 7.53 | 8.11 | −0.02 | −0.25% | 0.00 cr | 90.5% | ₹0 cr |
| 23 Jul '26 | 8.13 | 8.13 | 8.13 | 8.13 | +0.52 | +6.83% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 7.44 | 8.64 | 7.17 | 7.61 | −0.26 | −3.30% | 0.00 cr | 99.7% | ₹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.
