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 | 8.90 | 8.90 | 8.36 | 8.58 | +0.11 | +1.30% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 8.69 | 8.99 | 8.36 | 8.47 | −0.14 | −1.63% | 0.00 cr | 61.8% | ₹0 cr |
| 02 Sep '26 | 8.94 | 8.94 | 8.28 | 8.61 | −0.33 | −3.69% | 0.00 cr | 86.3% | ₹0 cr |
| 01 Sep '26 | 8.65 | 9.19 | 8.11 | 8.94 | +0.29 | +3.35% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 8.70 | 8.70 | 8.16 | 8.65 | −0.07 | −0.80% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 8.73 | 8.73 | 8.69 | 8.72 | −0.02 | −0.23% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 8.12 | 8.75 | 8.12 | 8.74 | −0.03 | −0.34% | 0.00 cr | 73.8% | ₹0 cr |
| 26 Aug '26 | 8.28 | 9.69 | 8.01 | 8.77 | +0.32 | +3.79% | 0.00 cr | 79.7% | ₹0 cr |
| 25 Aug '26 | 8.86 | 9.78 | 8.02 | 8.45 | +0.30 | +3.68% | 0.00 cr | 21.6% | ₹0 cr |
| 24 Aug '26 | 10.00 | 10.00 | 8.01 | 8.15 | −0.57 | −6.54% | 0.00 cr | 71.9% | ₹0 cr |
| 21 Aug '26 | 8.38 | 9.00 | 8.01 | 8.72 | +0.34 | +4.06% | 0.00 cr | 94.7% | ₹0 cr |
| 20 Aug '26 | 7.80 | 8.48 | 7.51 | 8.38 | +0.45 | +5.67% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 8.19 | 8.19 | 7.50 | 7.93 | +0.27 | +3.52% | 0.00 cr | 65.8% | ₹0 cr |
| 18 Aug '26 | 8.13 | 8.13 | 7.52 | 7.66 | −0.22 | −2.79% | 0.00 cr | 99.2% | ₹0 cr |
| 17 Aug '26 | 7.84 | 7.98 | 7.03 | 7.88 | +0.19 | +2.47% | 0.00 cr | 98.9% | ₹0 cr |
| 14 Aug '26 | 8.12 | 8.13 | 7.51 | 7.69 | −0.44 | −5.41% | 0.00 cr | 75.9% | ₹0 cr |
| 13 Aug '26 | 8.95 | 8.95 | 7.16 | 8.13 | −0.12 | −1.45% | 0.00 cr | 71.1% | ₹0 cr |
| 12 Aug '26 | 8.90 | 8.90 | 7.82 | 8.25 | −0.73 | −8.13% | 0.00 cr | 82.7% | ₹0 cr |
| 11 Aug '26 | 9.08 | 9.08 | 8.23 | 8.98 | +0.03 | +0.34% | 0.00 cr | 50.8% | ₹0 cr |
| 10 Aug '26 | 9.10 | 9.10 | 8.17 | 8.95 | +0.07 | +0.79% | 0.00 cr | 76.7% | ₹0 cr |
| 07 Aug '26 | 9.50 | 9.50 | 8.17 | 8.88 | −0.11 | −1.22% | 0.00 cr | 85.7% | ₹0 cr |
| 06 Aug '26 | 9.30 | 9.30 | 8.89 | 8.99 | +0.11 | +1.24% | 0.00 cr | 83.3% | ₹0 cr |
| 05 Aug '26 | 8.58 | 9.24 | 8.00 | 8.88 | +0.30 | +3.50% | 0.00 cr | 81.4% | ₹0 cr |
| 04 Aug '26 | 8.97 | 8.97 | 8.58 | 8.58 | −0.15 | −1.72% | 0.00 cr | 51.6% | ₹0 cr |
| 03 Aug '26 | 9.80 | 9.80 | 8.36 | 8.73 | −0.14 | −1.58% | 0.00 cr | 61.2% | ₹0 cr |
| 31 Jul '26 | 8.00 | 9.64 | 8.00 | 8.87 | +0.36 | +4.23% | 0.00 cr | 52.9% | ₹0 cr |
| 30 Jul '26 | 8.38 | 8.94 | 8.29 | 8.51 | +0.81 | +10.52% | 0.00 cr | 98.6% | ₹0 cr |
| 29 Jul '26 | 7.99 | 7.99 | 7.30 | 7.70 | +0.03 | +0.39% | 0.00 cr | 95.9% | ₹0 cr |
| 28 Jul '26 | 8.65 | 8.65 | 7.20 | 7.67 | +0.05 | +0.66% | 0.00 cr | 80.5% | ₹0 cr |
| 27 Jul '26 | 8.51 | 8.51 | 7.57 | 7.62 | −0.29 | −3.67% | 0.00 cr | 92.8% | ₹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.
