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 | 8.25 | 8.67 | 8.25 | 8.67 | −0.73 | −7.77% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 9.70 | 9.70 | 9.40 | 9.40 | −0.30 | −3.09% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 8.30 | 9.70 | 8.30 | 9.70 | +1.43 | +17.29% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 7.27 | 10.19 | 7.27 | 8.27 | −0.23 | −2.71% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 8.51 | 8.51 | 8.50 | 8.50 | +0.15 | +1.80% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 8.35 | 8.35 | 8.35 | 8.35 | −0.66 | −7.33% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 9.01 | 9.01 | 9.01 | 9.01 | +0.01 | +0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 9.00 | 9.00 | 9.00 | 9.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 9.00 | 9.00 | 9.00 | 9.00 | +0.97 | +12.08% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 8.03 | 8.03 | 8.03 | 8.03 | −1.42 | −15.03% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 9.70 | 9.70 | 9.40 | 9.45 | −0.54 | −5.41% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 9.00 | 10.00 | 8.00 | 9.99 | +0.99 | +11.00% | 0.00 cr | 51.1% | ₹0 cr |
| 19 Aug '26 | 9.00 | 9.00 | 9.00 | 9.00 | −0.75 | −7.69% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 9.75 | 9.75 | 9.75 | 9.75 | +0.01 | +0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 9.74 | 9.74 | 9.74 | 9.74 | −0.01 | −0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 9.75 | 10.00 | 9.75 | 9.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 9.83 | 10.15 | 9.75 | 9.75 | −0.08 | −0.81% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 7.15 | 9.83 | 7.15 | 9.83 | +1.63 | +19.88% | 0.00 cr | 80.4% | ₹0 cr |
| 11 Aug '26 | 8.02 | 8.20 | 8.02 | 8.20 | +0.19 | +2.37% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 8.90 | 8.90 | 8.01 | 8.01 | −0.89 | −10.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 8.90 | 8.90 | 8.90 | 8.90 | +0.10 | +1.14% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 8.76 | 8.80 | 8.76 | 8.80 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 9.00 | 9.00 | 8.80 | 8.80 | −0.20 | −2.22% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 9.00 | 9.00 | 9.00 | 9.00 | +0.37 | +4.29% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 8.60 | 8.63 | 8.60 | 8.63 | −0.67 | −7.20% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 8.20 | 9.30 | 8.20 | 9.30 | +0.80 | +9.41% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 8.33 | 8.50 | 8.33 | 8.50 | −0.25 | −2.86% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 8.75 | 8.75 | 8.75 | 8.75 | +0.05 | +0.57% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 8.73 | 8.73 | 8.70 | 8.70 | +0.00 | +0.00% | 0.00 cr | 67.5% | ₹0 cr |
| 27 Jul '26 | 8.61 | 8.70 | 8.61 | 8.70 | −0.69 | −7.35% | 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.
