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 | 8.37 | 8.49 | 8.00 | 8.20 | −0.17 | −2.03% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 8.00 | 8.43 | 7.77 | 8.37 | +0.34 | +4.23% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 8.02 | 8.58 | 7.96 | 8.03 | −0.15 | −1.83% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 7.95 | 8.68 | 7.95 | 8.18 | −0.18 | −2.15% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 8.25 | 8.69 | 8.25 | 8.36 | −0.20 | −2.34% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 8.60 | 8.65 | 8.08 | 8.56 | +0.06 | +0.71% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 8.70 | 8.70 | 8.17 | 8.50 | −0.10 | −1.16% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 8.87 | 8.87 | 8.10 | 8.60 | +0.11 | +1.30% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 8.53 | 8.53 | 8.04 | 8.49 | +0.05 | +0.59% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 8.02 | 8.55 | 7.97 | 8.44 | +0.06 | +0.72% | 0.01 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 8.68 | 9.00 | 8.33 | 8.38 | −0.30 | −3.46% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 8.89 | 8.89 | 8.11 | 8.68 | +0.16 | +1.88% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 8.51 | 8.91 | 8.47 | 8.52 | −0.39 | −4.38% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 9.15 | 9.15 | 8.37 | 8.91 | +0.12 | +1.37% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 9.00 | 9.50 | 8.79 | 8.79 | −0.46 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 8.81 | 9.25 | 8.81 | 9.25 | +0.44 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 9.30 | 9.30 | 8.76 | 8.81 | −0.37 | −4.03% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 9.30 | 9.30 | 8.70 | 9.18 | +0.26 | +2.91% | 0.01 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 9.02 | 9.29 | 8.58 | 8.92 | −0.10 | −1.11% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 9.40 | 9.60 | 9.02 | 9.02 | −0.47 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 9.60 | 9.60 | 9.15 | 9.49 | −0.11 | −1.15% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 9.47 | 9.90 | 9.47 | 9.60 | +0.13 | +1.37% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 9.50 | 9.50 | 9.05 | 9.47 | +0.33 | +3.61% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 9.29 | 9.85 | 9.10 | 9.14 | −0.25 | −2.66% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 9.48 | 9.48 | 8.76 | 9.39 | +0.24 | +2.62% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 9.30 | 9.70 | 8.84 | 9.15 | −0.15 | −1.61% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 9.00 | 9.30 | 9.00 | 9.30 | +0.31 | +3.45% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 9.05 | 9.68 | 8.86 | 8.99 | −0.33 | −3.54% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 9.46 | 9.69 | 9.15 | 9.32 | −0.20 | −2.10% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 9.95 | 10.10 | 9.47 | 9.52 | −0.43 | −4.32% | 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.
