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 | 8.20 | 8.39 | 8.00 | 8.09 | −0.11 | −1.34% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 8.54 | 8.54 | 8.15 | 8.20 | −0.22 | −2.61% | 0.00 cr | 62.6% | ₹0 cr |
| 02 Sep '26 | 8.10 | 8.49 | 7.91 | 8.42 | +0.37 | +4.60% | 0.01 cr | 68.5% | ₹0 cr |
| 01 Sep '26 | 8.16 | 8.16 | 8.03 | 8.05 | −0.11 | −1.35% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 8.19 | 8.40 | 8.01 | 8.16 | +0.19 | +2.38% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 8.09 | 8.16 | 7.92 | 7.97 | −0.12 | −1.48% | 0.00 cr | 75.9% | ₹0 cr |
| 27 Aug '26 | 7.97 | 8.17 | 7.84 | 8.09 | +0.24 | +3.06% | 0.00 cr | 65.0% | ₹0 cr |
| 26 Aug '26 | 7.81 | 8.19 | 7.80 | 7.85 | −0.22 | −2.73% | 0.01 cr | 69.0% | ₹0 cr |
| 25 Aug '26 | 8.22 | 8.22 | 8.00 | 8.07 | +0.01 | +0.12% | 0.00 cr | 85.7% | ₹0 cr |
| 24 Aug '26 | 8.06 | 8.34 | 8.03 | 8.06 | −0.17 | −2.07% | 0.01 cr | 59.7% | ₹0 cr |
| 21 Aug '26 | 8.01 | 8.27 | 8.01 | 8.23 | +0.20 | +2.49% | 0.00 cr | 70.4% | ₹0 cr |
| 20 Aug '26 | 8.18 | 8.35 | 8.00 | 8.03 | −0.19 | −2.31% | 0.01 cr | 66.0% | ₹0 cr |
| 19 Aug '26 | 8.38 | 8.39 | 8.12 | 8.22 | +0.12 | +1.48% | 0.00 cr | 72.6% | ₹0 cr |
| 18 Aug '26 | 8.37 | 8.37 | 7.99 | 8.10 | −0.08 | −0.98% | 0.00 cr | 73.0% | ₹0 cr |
| 17 Aug '26 | 8.21 | 9.59 | 8.10 | 8.18 | −0.03 | −0.37% | 0.01 cr | 34.8% | ₹0 cr |
| 14 Aug '26 | 8.40 | 8.68 | 8.20 | 8.21 | −0.19 | −2.26% | 0.01 cr | 53.5% | ₹0 cr |
| 13 Aug '26 | 8.44 | 8.44 | 8.25 | 8.40 | +0.03 | +0.36% | 0.00 cr | 68.4% | ₹0 cr |
| 12 Aug '26 | 8.39 | 8.42 | 8.22 | 8.37 | +0.15 | +1.82% | 0.00 cr | 57.1% | ₹0 cr |
| 11 Aug '26 | 8.20 | 8.45 | 8.00 | 8.22 | +0.00 | +0.00% | 0.00 cr | 45.8% | ₹0 cr |
| 10 Aug '26 | 8.46 | 9.46 | 7.75 | 8.22 | +0.02 | +0.24% | 0.01 cr | 41.4% | ₹0 cr |
| 07 Aug '26 | 8.48 | 8.68 | 7.71 | 8.20 | −0.28 | −3.30% | 0.01 cr | 66.0% | ₹0 cr |
| 06 Aug '26 | 8.21 | 8.50 | 8.10 | 8.48 | +0.17 | +2.05% | 0.00 cr | 64.8% | ₹0 cr |
| 05 Aug '26 | 8.20 | 8.49 | 8.20 | 8.31 | −0.14 | −1.66% | 0.00 cr | 70.7% | ₹0 cr |
| 04 Aug '26 | 8.46 | 8.55 | 8.03 | 8.45 | −0.05 | −0.59% | 0.01 cr | 74.5% | ₹0 cr |
| 03 Aug '26 | 8.55 | 8.55 | 8.11 | 8.50 | +0.28 | +3.41% | 0.00 cr | 63.8% | ₹0 cr |
| 31 Jul '26 | 8.25 | 8.39 | 8.04 | 8.22 | +0.01 | +0.12% | 0.00 cr | 64.8% | ₹0 cr |
| 30 Jul '26 | 8.29 | 8.30 | 8.03 | 8.21 | −0.02 | −0.24% | 0.00 cr | 70.4% | ₹0 cr |
| 29 Jul '26 | 8.24 | 8.40 | 8.20 | 8.23 | −0.01 | −0.12% | 0.00 cr | 88.8% | ₹0 cr |
| 28 Jul '26 | 8.35 | 8.45 | 8.15 | 8.24 | −0.22 | −2.60% | 0.00 cr | 56.9% | ₹0 cr |
| 27 Jul '26 | 8.54 | 8.54 | 8.25 | 8.46 | +0.09 | +1.08% | 0.00 cr | 85.5% | ₹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.
