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 | 7.60 | 7.60 | 7.25 | 7.38 | −0.25 | −3.28% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 7.75 | 7.84 | 7.12 | 7.63 | +0.15 | +2.01% | 0.00 cr | 91.2% | ₹0 cr |
| 02 Sep '26 | 7.40 | 7.75 | 7.40 | 7.48 | +0.02 | +0.27% | 0.00 cr | 92.3% | ₹0 cr |
| 01 Sep '26 | 7.82 | 7.84 | 7.45 | 7.46 | −0.36 | −4.60% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 7.60 | 7.89 | 7.28 | 7.82 | +0.22 | +2.89% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 7.60 | 7.84 | 7.60 | 7.60 | −0.29 | −3.68% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 7.60 | 8.05 | 7.60 | 7.89 | +0.01 | +0.13% | 0.00 cr | 97.5% | ₹0 cr |
| 26 Aug '26 | 7.57 | 8.08 | 7.57 | 7.88 | +0.18 | +2.34% | 0.00 cr | 70.6% | ₹0 cr |
| 25 Aug '26 | 8.10 | 8.10 | 7.42 | 7.70 | −0.04 | −0.52% | 0.00 cr | 66.0% | ₹0 cr |
| 24 Aug '26 | 8.07 | 8.36 | 7.67 | 7.74 | −0.33 | −4.09% | 0.00 cr | 64.8% | ₹0 cr |
| 21 Aug '26 | 8.45 | 8.49 | 7.80 | 8.07 | −0.14 | −1.71% | 0.00 cr | 71.6% | ₹0 cr |
| 20 Aug '26 | 8.98 | 8.99 | 8.17 | 8.21 | −0.38 | −4.42% | 0.00 cr | 78.7% | ₹0 cr |
| 19 Aug '26 | 8.66 | 9.03 | 8.28 | 8.59 | −0.03 | −0.35% | 0.00 cr | 96.8% | ₹0 cr |
| 18 Aug '26 | 8.65 | 8.71 | 8.34 | 8.62 | +0.32 | +3.86% | 0.00 cr | 82.8% | ₹0 cr |
| 17 Aug '26 | 8.00 | 8.75 | 8.00 | 8.30 | −0.06 | −0.72% | 0.00 cr | 98.8% | ₹0 cr |
| 14 Aug '26 | 8.10 | 8.60 | 7.82 | 8.36 | +0.16 | +1.95% | 0.00 cr | 87.0% | ₹0 cr |
| 13 Aug '26 | 8.45 | 8.78 | 8.05 | 8.20 | −0.17 | −2.03% | 0.00 cr | 93.5% | ₹0 cr |
| 12 Aug '26 | 8.95 | 9.00 | 8.24 | 8.37 | −0.30 | −3.46% | 0.01 cr | 82.2% | ₹0 cr |
| 11 Aug '26 | 9.00 | 9.00 | 8.45 | 8.67 | −0.10 | −1.14% | 0.00 cr | 95.1% | ₹0 cr |
| 10 Aug '26 | 9.20 | 9.20 | 8.40 | 8.77 | −0.06 | −0.68% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 8.97 | 9.00 | 8.55 | 8.83 | −0.17 | −1.89% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 9.00 | 9.10 | 8.36 | 9.00 | +0.20 | +2.27% | 0.01 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 9.05 | 9.19 | 8.80 | 8.80 | −0.28 | −3.08% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 9.10 | 9.10 | 8.52 | 9.08 | +0.12 | +1.34% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 9.05 | 9.05 | 8.55 | 8.96 | −0.04 | −0.44% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 8.62 | 9.05 | 8.62 | 9.00 | −0.06 | −0.66% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 9.10 | 9.10 | 9.06 | 9.06 | −0.04 | −0.44% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 9.16 | 9.16 | 8.71 | 9.10 | −0.02 | −0.22% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 8.98 | 9.20 | 8.75 | 9.12 | +0.12 | +1.33% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 8.51 | 9.39 | 8.51 | 9.00 | +0.05 | +0.56% | 0.00 cr | 100.0% | ₹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.
