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 | 8.38 | 8.38 | 8.17 | 8.30 | +0.14 | +1.72% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 8.45 | 8.45 | 8.09 | 8.16 | −0.14 | −1.69% | 0.00 cr | 90.0% | ₹0 cr |
| 02 Sep '26 | 8.50 | 8.58 | 8.00 | 8.30 | −0.12 | −1.43% | 0.00 cr | 82.5% | ₹0 cr |
| 01 Sep '26 | 8.59 | 8.72 | 8.02 | 8.42 | −0.03 | −0.36% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 8.59 | 8.59 | 8.17 | 8.45 | +0.28 | +3.43% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 7.94 | 8.52 | 7.94 | 8.17 | +0.23 | +2.90% | 0.00 cr | 99.9% | ₹0 cr |
| 27 Aug '26 | 8.60 | 8.60 | 7.62 | 7.94 | −0.33 | −3.99% | 0.00 cr | 74.7% | ₹0 cr |
| 26 Aug '26 | 8.10 | 8.60 | 8.08 | 8.27 | +0.03 | +0.36% | 0.00 cr | 99.5% | ₹0 cr |
| 25 Aug '26 | 8.60 | 8.90 | 8.06 | 8.24 | −0.22 | −2.60% | 0.00 cr | 91.9% | ₹0 cr |
| 24 Aug '26 | 8.80 | 8.80 | 8.11 | 8.46 | +0.06 | +0.71% | 0.00 cr | 87.6% | ₹0 cr |
| 21 Aug '26 | 8.08 | 8.60 | 8.05 | 8.40 | +0.29 | +3.58% | 0.00 cr | 97.4% | ₹0 cr |
| 20 Aug '26 | 8.08 | 8.50 | 8.02 | 8.11 | +0.09 | +1.12% | 0.00 cr | 91.6% | ₹0 cr |
| 19 Aug '26 | 8.70 | 8.80 | 8.00 | 8.02 | −0.58 | −6.74% | 0.00 cr | 97.9% | ₹0 cr |
| 18 Aug '26 | 8.96 | 8.96 | 8.28 | 8.60 | −0.03 | −0.35% | 0.00 cr | 91.5% | ₹0 cr |
| 17 Aug '26 | 9.36 | 9.36 | 8.60 | 8.63 | −0.46 | −5.06% | 0.00 cr | 99.2% | ₹0 cr |
| 14 Aug '26 | 8.70 | 9.18 | 8.63 | 9.09 | +0.28 | +3.18% | 0.00 cr | 96.9% | ₹0 cr |
| 13 Aug '26 | 9.19 | 9.40 | 8.62 | 8.81 | −0.38 | −4.13% | 0.00 cr | 99.5% | ₹0 cr |
| 12 Aug '26 | 9.00 | 9.19 | 9.00 | 9.19 | +0.18 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 8.90 | 9.38 | 8.87 | 9.01 | +0.14 | +1.58% | 0.00 cr | 98.0% | ₹0 cr |
| 10 Aug '26 | 9.00 | 9.50 | 8.87 | 8.87 | +0.07 | +0.80% | 0.00 cr | 66.0% | ₹0 cr |
| 07 Aug '26 | 8.58 | 8.90 | 8.50 | 8.80 | +0.07 | +0.80% | 0.00 cr | 94.6% | ₹0 cr |
| 06 Aug '26 | 8.75 | 8.76 | 8.60 | 8.73 | −0.04 | −0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 8.59 | 8.89 | 8.42 | 8.77 | +0.09 | +1.04% | 0.00 cr | 95.9% | ₹0 cr |
| 04 Aug '26 | 8.47 | 8.68 | 8.47 | 8.68 | −0.16 | −1.81% | 0.00 cr | 50.0% | ₹0 cr |
| 03 Aug '26 | 8.70 | 8.98 | 8.50 | 8.84 | +0.08 | +0.91% | 0.00 cr | 59.0% | ₹0 cr |
| 31 Jul '26 | 8.47 | 8.89 | 8.47 | 8.76 | +0.06 | +0.69% | 0.00 cr | 87.4% | ₹0 cr |
| 30 Jul '26 | 8.99 | 8.99 | 8.42 | 8.70 | +0.19 | +2.23% | 0.00 cr | 74.0% | ₹0 cr |
| 29 Jul '26 | 8.56 | 9.19 | 8.23 | 8.51 | −0.16 | −1.85% | 0.00 cr | 79.0% | ₹0 cr |
| 28 Jul '26 | 9.27 | 9.27 | 8.61 | 8.67 | −0.46 | −5.04% | 0.00 cr | 90.5% | ₹0 cr |
| 27 Jul '26 | 9.09 | 9.29 | 8.46 | 9.13 | +0.50 | +5.79% | 0.00 cr | 99.1% | ₹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.
