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 | 8.55 | 8.89 | 8.55 | 8.72 | +0.19 | +2.23% | 0.02 cr | — | ₹0 cr |
| 03 Sep '26 | 8.03 | 8.57 | 8.03 | 8.53 | +0.34 | +4.15% | 0.04 cr | 59.6% | ₹0 cr |
| 02 Sep '26 | 8.75 | 8.75 | 8.03 | 8.19 | −0.18 | −2.15% | 0.04 cr | 68.5% | ₹0 cr |
| 01 Sep '26 | 8.32 | 8.93 | 8.32 | 8.37 | −0.38 | −4.34% | 0.12 cr | — | ₹1 cr |
| 31 Aug '26 | 8.75 | 8.75 | 8.75 | 8.75 | +0.41 | +4.92% | 0.10 cr | — | ₹1 cr |
| 28 Aug '26 | 8.34 | 8.34 | 8.34 | 8.34 | +0.39 | +4.91% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 7.75 | 7.95 | 7.75 | 7.95 | +0.37 | +4.88% | 0.01 cr | 72.0% | ₹0 cr |
| 26 Aug '26 | 7.43 | 7.64 | 7.28 | 7.58 | +0.30 | +4.12% | 0.04 cr | 70.7% | ₹0 cr |
| 25 Aug '26 | 7.00 | 7.34 | 7.00 | 7.28 | +0.20 | +2.82% | 0.02 cr | 70.4% | ₹0 cr |
| 24 Aug '26 | 7.00 | 7.45 | 7.00 | 7.08 | −0.06 | −0.84% | 0.04 cr | 68.9% | ₹0 cr |
| 21 Aug '26 | 7.25 | 7.49 | 7.12 | 7.14 | −0.17 | −2.33% | 0.07 cr | 70.3% | ₹1 cr |
| 20 Aug '26 | 7.47 | 7.58 | 7.30 | 7.31 | −0.27 | −3.56% | 0.09 cr | 80.7% | ₹1 cr |
| 19 Aug '26 | 7.56 | 7.98 | 7.55 | 7.58 | −0.22 | −2.82% | 0.09 cr | 66.7% | ₹1 cr |
| 18 Aug '26 | 7.75 | 8.49 | 7.75 | 7.80 | −0.35 | −4.29% | 0.23 cr | 79.2% | ₹2 cr |
| 17 Aug '26 | 8.15 | 8.15 | 8.15 | 8.15 | −0.42 | −4.90% | 0.02 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 8.65 | 9.01 | 8.57 | 8.57 | −0.45 | −4.99% | 0.07 cr | 65.1% | ₹1 cr |
| 13 Aug '26 | 9.46 | 9.46 | 9.00 | 9.02 | −0.45 | −4.75% | 0.07 cr | 52.4% | ₹1 cr |
| 12 Aug '26 | 9.92 | 9.92 | 8.98 | 9.47 | +0.02 | +0.21% | 0.20 cr | 68.7% | ₹2 cr |
| 11 Aug '26 | 9.44 | 9.46 | 9.01 | 9.45 | +0.44 | +4.88% | 0.10 cr | 74.3% | ₹1 cr |
| 10 Aug '26 | 8.61 | 9.01 | 8.61 | 9.01 | +0.42 | +4.89% | 0.02 cr | 84.3% | ₹0 cr |
| 07 Aug '26 | 8.02 | 8.61 | 8.02 | 8.59 | +0.39 | +4.76% | 0.09 cr | 66.7% | ₹1 cr |
| 06 Aug '26 | 8.10 | 8.78 | 8.00 | 8.20 | −0.22 | −2.61% | 0.30 cr | 54.5% | ₹2 cr |
| 05 Aug '26 | 8.42 | 8.42 | 8.42 | 8.42 | −0.44 | −4.97% | 0.02 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 8.87 | 9.05 | 8.86 | 8.86 | −0.46 | −4.94% | 0.03 cr | 72.5% | ₹0 cr |
| 03 Aug '26 | 9.65 | 9.76 | 9.32 | 9.32 | −0.49 | −4.99% | 0.16 cr | 71.5% | ₹1 cr |
| 31 Jul '26 | 10.40 | 10.40 | 9.60 | 9.81 | −0.14 | −1.41% | 0.02 cr | 79.2% | ₹0 cr |
| 30 Jul '26 | 9.99 | 10.23 | 9.90 | 9.95 | −0.09 | −0.90% | 0.05 cr | 87.5% | ₹1 cr |
| 29 Jul '26 | 9.90 | 10.36 | 9.86 | 10.04 | −0.06 | −0.59% | 0.01 cr | 72.4% | ₹0 cr |
| 28 Jul '26 | 10.20 | 10.46 | 9.85 | 10.10 | −0.15 | −1.46% | 0.02 cr | 76.8% | ₹0 cr |
| 27 Jul '26 | 10.20 | 10.88 | 10.20 | 10.25 | −0.31 | −2.94% | 0.02 cr | 75.2% | ₹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.
