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 | 7.55 | 8.35 | 7.55 | 8.25 | +0.73 | +9.71% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 8.44 | 8.44 | 7.52 | 7.52 | +0.18 | +2.45% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 7.07 | 7.34 | 7.07 | 7.34 | −0.96 | −11.57% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 8.55 | 8.55 | 8.30 | 8.30 | +0.70 | +9.21% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 8.39 | 8.44 | 7.60 | 7.60 | −0.79 | −9.42% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 8.40 | 8.40 | 8.39 | 8.39 | +0.39 | +4.88% | 0.00 cr | 50.0% | ₹0 cr |
| 27 Aug '26 | 8.40 | 8.40 | 8.00 | 8.00 | +0.60 | +8.11% | 0.00 cr | 50.0% | ₹0 cr |
| 26 Aug '26 | 7.50 | 7.50 | 7.35 | 7.40 | −0.10 | −1.33% | 0.00 cr | 80.0% | ₹0 cr |
| 25 Aug '26 | 7.50 | 7.50 | 7.50 | 7.50 | −0.70 | −8.54% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 8.20 | 8.20 | 8.20 | 8.20 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 8.38 | 8.38 | 7.39 | 8.20 | −0.10 | −1.20% | 0.00 cr | 75.0% | ₹0 cr |
| 19 Aug '26 | 8.30 | 8.30 | 8.30 | 8.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 8.30 | 8.30 | 8.30 | 8.30 | +0.55 | +7.10% | 0.00 cr | 66.7% | ₹0 cr |
| 11 Aug '26 | 9.10 | 9.10 | 7.75 | 7.75 | −0.79 | −9.25% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 8.50 | 8.75 | 7.95 | 8.54 | +0.54 | +6.75% | 0.00 cr | 28.6% | ₹0 cr |
| 05 Aug '26 | 8.25 | 8.25 | 8.00 | 8.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 8.00 | 8.15 | 8.00 | 8.00 | +0.69 | +9.44% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 6.69 | 7.60 | 6.69 | 7.31 | +0.35 | +5.03% | 0.01 cr | 47.1% | ₹0 cr |
| 30 Jul '26 | 6.96 | 6.96 | 6.96 | 6.96 | −0.74 | −9.61% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 7.70 | 7.70 | 7.70 | 7.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 7.70 | 7.70 | 7.70 | 7.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 7.70 | 7.70 | 7.70 | 7.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 6.61 | 7.70 | 6.61 | 7.70 | +0.10 | +1.32% | 0.00 cr | 75.0% | ₹0 cr |
| 20 Jul '26 | 7.60 | 7.60 | 7.60 | 7.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 6.85 | 7.60 | 6.78 | 7.60 | +0.40 | +5.56% | 0.00 cr | 66.7% | ₹0 cr |
| 16 Jul '26 | 7.20 | 7.37 | 7.20 | 7.20 | −0.40 | −5.26% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 7.68 | 7.68 | 7.60 | 7.60 | +0.39 | +5.41% | 0.00 cr | 75.0% | ₹0 cr |
| 10 Jul '26 | 7.65 | 7.65 | 7.21 | 7.21 | −0.34 | −4.50% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 8.90 | 8.90 | 7.40 | 7.55 | −1.53 | −16.85% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 6.66 | 9.15 | 6.66 | 9.08 | +1.43 | +18.69% | 0.00 cr | 7.7% | ₹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.
