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 | 7.45 | 8.60 | 7.10 | 7.32 | +0.02 | +0.27% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 7.40 | 7.60 | 6.90 | 7.30 | +0.27 | +3.84% | 0.00 cr | 79.7% | ₹0 cr |
| 02 Sep '26 | 7.48 | 7.60 | 6.90 | 7.03 | −0.27 | −3.70% | 0.00 cr | 70.9% | ₹0 cr |
| 01 Sep '26 | 7.45 | 7.60 | 7.25 | 7.30 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 7.35 | 7.40 | 6.94 | 7.30 | −0.05 | −0.68% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 7.40 | 7.40 | 6.91 | 7.35 | +0.06 | +0.82% | 0.00 cr | 88.2% | ₹0 cr |
| 27 Aug '26 | 7.40 | 7.40 | 6.90 | 7.29 | −0.06 | −0.82% | 0.00 cr | 83.2% | ₹0 cr |
| 26 Aug '26 | 7.30 | 7.40 | 7.30 | 7.35 | +0.05 | +0.68% | 0.00 cr | 99.3% | ₹0 cr |
| 25 Aug '26 | 7.40 | 7.40 | 6.61 | 7.30 | +0.20 | +2.82% | 0.00 cr | 86.8% | ₹0 cr |
| 24 Aug '26 | 7.40 | 7.50 | 7.10 | 7.10 | +0.02 | +0.28% | 0.00 cr | 86.8% | ₹0 cr |
| 21 Aug '26 | 6.71 | 7.33 | 6.71 | 7.08 | +0.10 | +1.43% | 0.00 cr | 63.9% | ₹0 cr |
| 20 Aug '26 | 6.83 | 7.25 | 6.51 | 6.98 | +0.28 | +4.18% | 0.00 cr | 59.3% | ₹0 cr |
| 19 Aug '26 | 7.30 | 7.45 | 6.52 | 6.70 | −0.33 | −4.69% | 0.00 cr | 70.0% | ₹0 cr |
| 18 Aug '26 | 7.25 | 7.50 | 6.95 | 7.03 | −0.22 | −3.03% | 0.00 cr | 90.2% | ₹0 cr |
| 17 Aug '26 | 7.40 | 7.40 | 6.60 | 7.25 | −0.15 | −2.03% | 0.00 cr | 84.8% | ₹0 cr |
| 14 Aug '26 | 7.69 | 7.69 | 7.09 | 7.40 | +0.05 | +0.68% | 0.00 cr | 80.6% | ₹0 cr |
| 13 Aug '26 | 6.80 | 7.60 | 6.80 | 7.35 | +0.45 | +6.52% | 0.00 cr | 48.9% | ₹0 cr |
| 12 Aug '26 | 6.93 | 6.93 | 6.81 | 6.90 | −0.03 | −0.43% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 7.30 | 7.50 | 6.81 | 6.93 | −0.18 | −2.53% | 0.00 cr | 65.9% | ₹0 cr |
| 10 Aug '26 | 7.70 | 7.70 | 7.07 | 7.11 | −0.49 | −6.45% | 0.00 cr | 81.3% | ₹0 cr |
| 07 Aug '26 | 7.53 | 7.89 | 7.40 | 7.60 | +0.10 | +1.33% | 0.00 cr | 81.1% | ₹0 cr |
| 06 Aug '26 | 7.40 | 8.00 | 7.01 | 7.50 | +0.33 | +4.60% | 0.00 cr | 83.2% | ₹0 cr |
| 05 Aug '26 | 7.20 | 7.80 | 6.70 | 7.17 | −0.03 | −0.42% | 0.00 cr | 70.8% | ₹0 cr |
| 04 Aug '26 | 7.20 | 7.40 | 6.91 | 7.20 | +0.02 | +0.28% | 0.00 cr | 95.0% | ₹0 cr |
| 03 Aug '26 | 7.40 | 7.40 | 6.90 | 7.18 | +0.12 | +1.70% | 0.00 cr | 94.4% | ₹0 cr |
| 31 Jul '26 | 6.82 | 7.23 | 6.82 | 7.06 | −0.17 | −2.35% | 0.00 cr | 78.2% | ₹0 cr |
| 30 Jul '26 | 7.00 | 7.65 | 6.81 | 7.23 | +0.51 | +7.59% | 0.00 cr | 87.5% | ₹0 cr |
| 29 Jul '26 | 6.75 | 7.50 | 6.65 | 6.72 | +0.00 | +0.00% | 0.00 cr | 90.0% | ₹0 cr |
| 28 Jul '26 | 6.50 | 7.05 | 6.50 | 6.72 | +0.11 | +1.66% | 0.00 cr | 97.3% | ₹0 cr |
| 27 Jul '26 | 6.30 | 7.50 | 6.30 | 6.61 | −0.05 | −0.75% | 0.00 cr | 74.5% | ₹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.
