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 | 8.38 | 8.49 | 8.14 | 8.39 | +0.19 | +2.32% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 8.11 | 8.55 | 8.11 | 8.20 | +0.10 | +1.23% | 0.00 cr | 80.1% | ₹0 cr |
| 02 Sep '26 | 8.35 | 8.35 | 7.95 | 8.10 | −0.09 | −1.10% | 0.00 cr | 84.8% | ₹0 cr |
| 01 Sep '26 | 8.37 | 8.39 | 8.00 | 8.19 | −0.09 | −1.09% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 8.40 | 8.56 | 8.02 | 8.28 | −0.11 | −1.31% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 8.40 | 8.49 | 8.12 | 8.39 | +0.34 | +4.22% | 0.00 cr | 73.6% | ₹0 cr |
| 27 Aug '26 | 8.10 | 8.45 | 7.76 | 8.05 | −0.04 | −0.49% | 0.00 cr | 75.0% | ₹0 cr |
| 26 Aug '26 | 8.25 | 8.59 | 8.05 | 8.09 | −0.35 | −4.15% | 0.00 cr | 95.0% | ₹0 cr |
| 25 Aug '26 | 8.45 | 8.60 | 8.26 | 8.44 | +0.04 | +0.48% | 0.00 cr | 85.6% | ₹0 cr |
| 24 Aug '26 | 8.67 | 8.67 | 8.30 | 8.40 | +0.08 | +0.96% | 0.00 cr | 84.7% | ₹0 cr |
| 21 Aug '26 | 8.25 | 8.45 | 8.25 | 8.32 | +0.22 | +2.72% | 0.00 cr | 96.0% | ₹0 cr |
| 20 Aug '26 | 7.63 | 8.49 | 7.63 | 8.10 | −0.11 | −1.34% | 0.00 cr | 86.9% | ₹0 cr |
| 19 Aug '26 | 8.36 | 8.50 | 8.20 | 8.21 | −0.15 | −1.79% | 0.00 cr | 99.4% | ₹0 cr |
| 18 Aug '26 | 8.27 | 8.50 | 8.27 | 8.36 | +0.13 | +1.58% | 0.00 cr | 66.4% | ₹0 cr |
| 17 Aug '26 | 8.51 | 8.51 | 8.19 | 8.23 | −0.12 | −1.44% | 0.00 cr | 83.7% | ₹0 cr |
| 14 Aug '26 | 8.20 | 8.50 | 8.20 | 8.35 | +0.09 | +1.09% | 0.00 cr | 80.1% | ₹0 cr |
| 13 Aug '26 | 8.72 | 8.72 | 8.21 | 8.26 | +0.01 | +0.12% | 0.00 cr | 80.6% | ₹0 cr |
| 12 Aug '26 | 8.09 | 8.40 | 8.09 | 8.25 | +0.15 | +1.85% | 0.00 cr | 94.8% | ₹0 cr |
| 11 Aug '26 | 8.35 | 8.35 | 8.08 | 8.10 | +0.08 | +1.00% | 0.00 cr | 96.7% | ₹0 cr |
| 10 Aug '26 | 8.15 | 8.70 | 7.85 | 8.02 | −0.35 | −4.18% | 0.00 cr | 63.3% | ₹0 cr |
| 07 Aug '26 | 8.12 | 8.40 | 7.96 | 8.37 | +0.25 | +3.08% | 0.00 cr | 75.4% | ₹0 cr |
| 06 Aug '26 | 8.29 | 8.40 | 7.81 | 8.12 | −0.08 | −0.98% | 0.00 cr | 85.1% | ₹0 cr |
| 05 Aug '26 | 7.67 | 8.29 | 7.67 | 8.20 | +0.22 | +2.76% | 0.00 cr | 93.1% | ₹0 cr |
| 04 Aug '26 | 8.01 | 8.10 | 7.65 | 7.98 | +0.13 | +1.66% | 0.00 cr | 93.4% | ₹0 cr |
| 03 Aug '26 | 7.71 | 8.20 | 7.62 | 7.85 | +0.14 | +1.82% | 0.00 cr | 67.2% | ₹0 cr |
| 31 Jul '26 | 7.81 | 8.12 | 7.67 | 7.71 | −0.10 | −1.28% | 0.00 cr | 79.7% | ₹0 cr |
| 30 Jul '26 | 7.67 | 8.09 | 7.65 | 7.81 | −0.23 | −2.86% | 0.00 cr | 90.7% | ₹0 cr |
| 29 Jul '26 | 8.19 | 8.19 | 7.57 | 8.04 | +0.33 | +4.28% | 0.00 cr | 60.9% | ₹0 cr |
| 28 Jul '26 | 8.20 | 8.20 | 7.56 | 7.71 | +0.08 | +1.05% | 0.00 cr | 62.3% | ₹0 cr |
| 27 Jul '26 | 7.81 | 8.40 | 7.33 | 7.63 | −0.12 | −1.55% | 0.00 cr | 94.1% | ₹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.
