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 | 7.40 | 7.95 | 7.40 | 7.79 | +0.05 | +0.65% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 8.10 | 8.10 | 7.50 | 7.74 | −0.06 | −0.77% | 0.00 cr | 94.9% | ₹0 cr |
| 02 Sep '26 | 7.98 | 7.98 | 7.51 | 7.80 | +0.05 | +0.65% | 0.00 cr | 77.5% | ₹0 cr |
| 01 Sep '26 | 8.00 | 8.00 | 7.53 | 7.75 | −0.06 | −0.77% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 8.10 | 8.10 | 7.56 | 7.81 | −0.20 | −2.50% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 7.78 | 8.19 | 7.36 | 8.01 | +0.21 | +2.69% | 0.00 cr | 93.9% | ₹0 cr |
| 27 Aug '26 | 7.85 | 7.98 | 7.34 | 7.80 | −0.06 | −0.76% | 0.00 cr | 91.0% | ₹0 cr |
| 26 Aug '26 | 7.89 | 7.89 | 7.45 | 7.86 | +0.17 | +2.21% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 7.87 | 7.87 | 7.40 | 7.69 | +0.08 | +1.05% | 0.00 cr | 89.8% | ₹0 cr |
| 24 Aug '26 | 7.99 | 7.99 | 7.52 | 7.61 | −0.09 | −1.17% | 0.00 cr | 73.7% | ₹0 cr |
| 21 Aug '26 | 8.10 | 8.10 | 7.40 | 7.70 | −0.16 | −2.04% | 0.00 cr | 66.8% | ₹0 cr |
| 20 Aug '26 | 7.64 | 7.99 | 7.60 | 7.86 | −0.10 | −1.26% | 0.00 cr | 93.2% | ₹0 cr |
| 19 Aug '26 | 7.64 | 7.97 | 7.60 | 7.96 | +0.29 | +3.78% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 7.70 | 7.70 | 7.41 | 7.67 | −0.06 | −0.78% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 8.00 | 8.00 | 7.34 | 7.73 | −0.01 | −0.13% | 0.00 cr | 72.2% | ₹0 cr |
| 14 Aug '26 | 7.84 | 7.84 | 7.33 | 7.74 | +0.05 | +0.65% | 0.00 cr | 57.6% | ₹0 cr |
| 13 Aug '26 | 7.66 | 7.89 | 7.28 | 7.69 | −0.21 | −2.66% | 0.00 cr | 85.6% | ₹0 cr |
| 12 Aug '26 | 8.05 | 8.06 | 7.66 | 7.90 | −0.09 | −1.13% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 7.96 | 8.08 | 7.65 | 7.99 | +0.03 | +0.38% | 0.00 cr | 99.9% | ₹0 cr |
| 10 Aug '26 | 8.20 | 8.20 | 7.65 | 7.96 | +0.04 | +0.51% | 0.00 cr | 71.6% | ₹0 cr |
| 07 Aug '26 | 7.60 | 8.19 | 7.60 | 7.92 | +0.19 | +2.46% | 0.00 cr | 98.6% | ₹0 cr |
| 06 Aug '26 | 8.24 | 8.24 | 7.50 | 7.73 | −0.05 | −0.64% | 0.00 cr | 83.6% | ₹0 cr |
| 05 Aug '26 | 8.00 | 8.25 | 7.50 | 7.78 | −0.17 | −2.14% | 0.00 cr | 88.8% | ₹0 cr |
| 04 Aug '26 | 7.95 | 7.95 | 7.61 | 7.95 | +0.00 | +0.00% | 0.00 cr | 95.3% | ₹0 cr |
| 03 Aug '26 | 7.93 | 8.24 | 7.27 | 7.95 | +0.18 | +2.32% | 0.00 cr | 47.9% | ₹0 cr |
| 31 Jul '26 | 7.70 | 8.25 | 7.26 | 7.77 | +0.07 | +0.91% | 0.00 cr | 67.8% | ₹0 cr |
| 30 Jul '26 | 7.70 | 8.25 | 7.70 | 7.70 | −0.24 | −3.02% | 0.00 cr | 83.4% | ₹0 cr |
| 29 Jul '26 | 7.81 | 8.25 | 7.75 | 7.94 | +0.13 | +1.66% | 0.00 cr | 93.3% | ₹0 cr |
| 28 Jul '26 | 8.25 | 8.25 | 7.75 | 7.81 | −0.19 | −2.38% | 0.00 cr | 90.9% | ₹0 cr |
| 27 Jul '26 | 8.00 | 8.90 | 7.44 | 8.00 | +0.04 | +0.50% | 0.00 cr | 73.4% | ₹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.
