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 | 8.39 | 8.39 | 8.39 | 8.39 | +0.08 | +0.96% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 8.08 | 8.59 | 8.02 | 8.31 | −0.68 | −7.56% | 0.00 cr | 71.4% | ₹0 cr |
| 01 Sep '26 | 9.00 | 9.00 | 8.80 | 8.99 | −0.51 | −5.37% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 9.60 | 9.60 | 9.50 | 9.50 | −0.97 | −9.26% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 10.00 | 10.50 | 10.00 | 10.47 | +0.47 | +4.70% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 10.70 | 10.70 | 9.60 | 10.00 | +0.62 | +6.61% | 0.00 cr | 77.8% | ₹0 cr |
| 26 Aug '26 | 9.50 | 9.50 | 9.36 | 9.38 | +1.03 | +12.34% | 0.00 cr | 80.0% | ₹0 cr |
| 25 Aug '26 | 7.20 | 8.35 | 7.20 | 8.35 | +1.09 | +15.01% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 7.58 | 8.17 | 7.01 | 7.26 | −0.25 | −3.33% | 0.00 cr | 66.7% | ₹0 cr |
| 21 Aug '26 | 7.55 | 7.59 | 7.51 | 7.51 | −0.37 | −4.70% | 0.00 cr | 83.3% | ₹0 cr |
| 20 Aug '26 | 8.00 | 8.00 | 7.80 | 7.88 | −0.71 | −8.27% | 0.00 cr | 66.7% | ₹0 cr |
| 19 Aug '26 | 9.10 | 9.10 | 8.48 | 8.59 | +0.39 | +4.76% | 0.00 cr | 50.0% | ₹0 cr |
| 17 Aug '26 | 8.20 | 8.20 | 8.20 | 8.20 | −0.50 | −5.75% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 8.65 | 8.74 | 8.65 | 8.70 | +0.32 | +3.82% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 10.49 | 10.49 | 8.38 | 8.38 | −0.77 | −8.42% | 0.00 cr | 42.9% | ₹0 cr |
| 12 Aug '26 | 9.65 | 9.65 | 9.00 | 9.15 | −0.85 | −8.50% | 0.00 cr | 50.0% | ₹0 cr |
| 11 Aug '26 | 10.49 | 10.49 | 9.01 | 10.00 | −0.29 | −2.82% | 0.00 cr | 40.0% | ₹0 cr |
| 10 Aug '26 | 9.40 | 10.98 | 9.40 | 10.29 | +0.49 | +5.00% | 0.00 cr | 53.9% | ₹0 cr |
| 07 Aug '26 | 10.19 | 10.19 | 9.50 | 9.80 | +1.01 | +11.49% | 0.00 cr | 66.7% | ₹0 cr |
| 05 Aug '26 | 8.79 | 8.79 | 8.79 | 8.79 | +0.79 | +9.87% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 8.00 | 8.00 | 8.00 | 8.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 8.00 | 8.00 | 8.00 | 8.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 8.00 | 8.00 | 8.00 | 8.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 8.08 | 8.08 | 7.25 | 8.00 | +0.02 | +0.25% | 0.00 cr | 66.7% | ₹0 cr |
| 16 Jul '26 | 7.89 | 8.00 | 7.57 | 7.98 | +0.44 | +5.84% | 0.00 cr | 27.3% | ₹0 cr |
| 15 Jul '26 | 8.00 | 8.00 | 7.33 | 7.54 | −0.56 | −6.91% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 8.10 | 8.10 | 8.10 | 8.10 | +0.10 | +1.25% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 8.10 | 8.10 | 7.99 | 8.00 | −0.06 | −0.74% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 8.06 | 8.06 | 8.00 | 8.06 | +0.38 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 7.66 | 7.68 | 7.66 | 7.68 | −0.30 | −3.76% | 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.
