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 | 8.91 | 8.91 | 7.77 | 8.28 | −0.46 | −5.26% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 9.70 | 9.70 | 7.80 | 8.74 | +0.29 | +3.43% | 0.00 cr | 99.8% | ₹0 cr |
| 02 Sep '26 | 8.30 | 8.82 | 8.30 | 8.45 | +0.12 | +1.44% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Aug '26 | 8.16 | 8.88 | 7.60 | 8.33 | +0.15 | +1.83% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 8.30 | 8.30 | 7.41 | 8.18 | +0.22 | +2.76% | 0.00 cr | 98.1% | ₹0 cr |
| 27 Aug '26 | 7.96 | 7.96 | 7.96 | 7.96 | −0.04 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 8.25 | 8.25 | 7.33 | 8.00 | −0.16 | −1.96% | 0.00 cr | 98.9% | ₹0 cr |
| 25 Aug '26 | 8.25 | 8.25 | 7.59 | 8.16 | −0.13 | −1.57% | 0.00 cr | 99.5% | ₹0 cr |
| 24 Aug '26 | 8.30 | 8.30 | 8.28 | 8.29 | −0.01 | −0.12% | 0.00 cr | 72.3% | ₹0 cr |
| 21 Aug '26 | 8.30 | 8.30 | 8.30 | 8.30 | +0.52 | +6.68% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 8.38 | 8.38 | 7.43 | 7.78 | −0.77 | −9.01% | 0.00 cr | 87.8% | ₹0 cr |
| 19 Aug '26 | 7.71 | 8.59 | 7.70 | 8.55 | +0.84 | +10.89% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 8.38 | 8.80 | 7.39 | 7.71 | −0.67 | −8.00% | 0.00 cr | 94.0% | ₹0 cr |
| 17 Aug '26 | 7.30 | 8.38 | 7.30 | 8.38 | +0.22 | +2.70% | 0.00 cr | 78.5% | ₹0 cr |
| 14 Aug '26 | 8.06 | 8.96 | 7.65 | 8.16 | +0.13 | +1.62% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 8.49 | 8.49 | 7.75 | 8.03 | −0.46 | −5.42% | 0.00 cr | 97.1% | ₹0 cr |
| 12 Aug '26 | 8.54 | 8.54 | 8.49 | 8.49 | −0.06 | −0.70% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 8.99 | 8.99 | 7.61 | 8.55 | +0.14 | +1.66% | 0.00 cr | 99.4% | ₹0 cr |
| 10 Aug '26 | 9.70 | 9.70 | 8.01 | 8.41 | −0.68 | −7.48% | 0.00 cr | 95.3% | ₹0 cr |
| 07 Aug '26 | 8.98 | 9.25 | 8.20 | 9.09 | +0.29 | +3.30% | 0.00 cr | 59.3% | ₹0 cr |
| 06 Aug '26 | 8.82 | 9.60 | 8.51 | 8.80 | +0.29 | +3.41% | 0.00 cr | 91.1% | ₹0 cr |
| 05 Aug '26 | 8.99 | 8.99 | 8.02 | 8.51 | −0.13 | −1.50% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 8.61 | 8.65 | 8.20 | 8.64 | +0.03 | +0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 8.71 | 8.71 | 8.54 | 8.61 | +0.07 | +0.82% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 8.90 | 8.90 | 8.10 | 8.54 | +0.44 | +5.43% | 0.00 cr | 90.7% | ₹0 cr |
| 30 Jul '26 | 7.50 | 8.48 | 7.11 | 8.10 | +0.11 | +1.38% | 0.00 cr | 98.3% | ₹0 cr |
| 29 Jul '26 | 7.05 | 7.99 | 7.05 | 7.99 | +0.38 | +4.99% | 0.00 cr | 95.3% | ₹0 cr |
| 28 Jul '26 | 8.46 | 8.46 | 7.60 | 7.61 | −0.59 | −7.20% | 0.00 cr | 95.0% | ₹0 cr |
| 27 Jul '26 | 9.00 | 9.00 | 7.26 | 8.20 | +0.04 | +0.49% | 0.00 cr | 83.2% | ₹0 cr |
| 24 Jul '26 | 8.33 | 8.33 | 7.29 | 8.16 | −0.16 | −1.92% | 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.
