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 | 7.88 | 8.26 | 7.15 | 8.12 | +0.61 | +8.12% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 7.90 | 7.92 | 7.30 | 7.51 | −0.13 | −1.70% | 0.00 cr | 65.3% | ₹0 cr |
| 02 Sep '26 | 7.10 | 7.76 | 7.10 | 7.64 | +0.44 | +6.11% | 0.00 cr | 74.5% | ₹0 cr |
| 01 Sep '26 | 7.50 | 7.50 | 7.00 | 7.20 | −0.20 | −2.70% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 6.96 | 7.66 | 6.96 | 7.40 | +0.30 | +4.23% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 7.30 | 7.92 | 7.03 | 7.10 | −0.20 | −2.74% | 0.00 cr | 76.9% | ₹0 cr |
| 27 Aug '26 | 7.18 | 7.33 | 7.11 | 7.30 | +0.07 | +0.97% | 0.00 cr | 99.2% | ₹0 cr |
| 26 Aug '26 | 6.68 | 7.29 | 6.68 | 7.23 | +0.56 | +8.40% | 0.00 cr | 98.1% | ₹0 cr |
| 25 Aug '26 | 7.16 | 7.38 | 6.55 | 6.67 | −0.49 | −6.84% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 7.48 | 7.48 | 7.00 | 7.16 | −0.02 | −0.28% | 0.00 cr | 98.2% | ₹0 cr |
| 21 Aug '26 | 7.93 | 7.93 | 7.14 | 7.18 | −0.75 | −9.46% | 0.00 cr | 80.6% | ₹0 cr |
| 20 Aug '26 | 8.00 | 8.07 | 6.92 | 7.93 | +0.59 | +8.04% | 0.01 cr | 78.9% | ₹0 cr |
| 19 Aug '26 | 6.85 | 7.39 | 6.85 | 7.34 | +0.62 | +9.23% | 0.00 cr | 97.9% | ₹0 cr |
| 18 Aug '26 | 6.26 | 6.72 | 6.26 | 6.72 | +0.37 | +5.83% | 0.00 cr | 98.6% | ₹0 cr |
| 17 Aug '26 | 6.47 | 6.47 | 6.25 | 6.35 | +0.03 | +0.47% | 0.00 cr | 96.3% | ₹0 cr |
| 14 Aug '26 | 6.70 | 6.70 | 6.25 | 6.32 | −0.05 | −0.78% | 0.00 cr | 93.4% | ₹0 cr |
| 13 Aug '26 | 6.50 | 6.50 | 6.31 | 6.37 | +0.08 | +1.27% | 0.00 cr | 99.9% | ₹0 cr |
| 12 Aug '26 | 6.80 | 6.80 | 6.06 | 6.29 | −0.38 | −5.70% | 0.00 cr | 82.7% | ₹0 cr |
| 11 Aug '26 | 6.50 | 6.74 | 6.32 | 6.67 | +0.16 | +2.46% | 0.00 cr | 57.9% | ₹0 cr |
| 10 Aug '26 | 6.51 | 6.58 | 6.26 | 6.51 | +0.25 | +3.99% | 0.00 cr | 93.6% | ₹0 cr |
| 07 Aug '26 | 6.64 | 6.64 | 6.05 | 6.26 | −0.16 | −2.49% | 0.00 cr | 85.7% | ₹0 cr |
| 06 Aug '26 | 6.72 | 6.72 | 6.39 | 6.42 | −0.30 | −4.46% | 0.00 cr | 85.3% | ₹0 cr |
| 05 Aug '26 | 6.73 | 6.73 | 6.52 | 6.72 | −0.01 | −0.15% | 0.00 cr | 63.3% | ₹0 cr |
| 04 Aug '26 | 6.62 | 6.75 | 6.38 | 6.73 | +0.11 | +1.66% | 0.00 cr | 80.2% | ₹0 cr |
| 03 Aug '26 | 6.40 | 6.79 | 6.40 | 6.62 | −0.08 | −1.19% | 0.00 cr | 74.6% | ₹0 cr |
| 31 Jul '26 | 6.72 | 6.80 | 6.46 | 6.70 | +0.01 | +0.15% | 0.00 cr | 61.1% | ₹0 cr |
| 30 Jul '26 | 6.55 | 6.73 | 6.55 | 6.69 | +0.17 | +2.61% | 0.00 cr | 91.6% | ₹0 cr |
| 29 Jul '26 | 6.67 | 6.68 | 6.52 | 6.52 | +0.00 | +0.00% | 0.00 cr | 91.0% | ₹0 cr |
| 28 Jul '26 | 6.68 | 6.70 | 6.44 | 6.52 | −0.16 | −2.40% | 0.00 cr | 80.3% | ₹0 cr |
| 27 Jul '26 | 7.13 | 7.13 | 6.66 | 6.68 | −0.21 | −3.05% | 0.00 cr | 78.0% | ₹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.
