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 | 7.82 | 7.82 | 6.37 | 7.52 | −0.13 | −1.70% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 8.57 | 8.57 | 7.45 | 7.65 | −0.92 | −10.74% | 0.02 cr | 66.8% | ₹0 cr |
| 02 Sep '26 | 8.03 | 8.89 | 8.03 | 8.57 | +0.25 | +3.00% | 0.00 cr | 85.6% | ₹0 cr |
| 01 Sep '26 | 8.20 | 8.80 | 7.80 | 8.32 | +0.17 | +2.09% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 8.56 | 8.57 | 8.02 | 8.15 | −0.25 | −2.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 8.55 | 8.65 | 7.80 | 8.40 | −0.15 | −1.75% | 0.00 cr | 83.6% | ₹0 cr |
| 27 Aug '26 | 9.00 | 9.00 | 8.13 | 8.55 | +0.23 | +2.76% | 0.00 cr | 85.8% | ₹0 cr |
| 26 Aug '26 | 8.20 | 8.65 | 8.00 | 8.32 | +0.13 | +1.59% | 0.00 cr | 99.9% | ₹0 cr |
| 25 Aug '26 | 8.49 | 9.00 | 7.70 | 8.19 | −0.14 | −1.68% | 0.00 cr | 62.3% | ₹0 cr |
| 24 Aug '26 | 8.58 | 8.70 | 7.70 | 8.33 | −0.08 | −0.95% | 0.00 cr | 78.6% | ₹0 cr |
| 21 Aug '26 | 8.70 | 9.14 | 8.30 | 8.41 | −0.19 | −2.21% | 0.00 cr | 50.0% | ₹0 cr |
| 20 Aug '26 | 8.65 | 9.49 | 8.43 | 8.60 | −0.10 | −1.15% | 0.01 cr | 85.0% | ₹0 cr |
| 19 Aug '26 | 8.75 | 8.93 | 8.41 | 8.70 | −0.13 | −1.47% | 0.00 cr | 77.5% | ₹0 cr |
| 18 Aug '26 | 9.82 | 9.82 | 8.66 | 8.83 | −0.80 | −8.31% | 0.02 cr | 91.9% | ₹0 cr |
| 17 Aug '26 | 8.30 | 9.73 | 8.01 | 9.63 | +1.49 | +18.30% | 0.02 cr | 83.5% | ₹0 cr |
| 14 Aug '26 | 8.30 | 8.30 | 7.52 | 8.14 | +0.23 | +2.91% | 0.00 cr | 74.8% | ₹0 cr |
| 13 Aug '26 | 8.39 | 8.39 | 7.68 | 7.91 | −0.16 | −1.98% | 0.00 cr | 94.8% | ₹0 cr |
| 12 Aug '26 | 8.48 | 8.48 | 7.52 | 8.07 | +0.55 | +7.31% | 0.00 cr | 92.1% | ₹0 cr |
| 11 Aug '26 | 8.05 | 8.10 | 7.50 | 7.52 | −0.53 | −6.58% | 0.00 cr | 55.4% | ₹0 cr |
| 10 Aug '26 | 7.55 | 8.12 | 7.55 | 8.05 | +0.36 | +4.68% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 7.55 | 8.35 | 7.55 | 7.69 | +0.14 | +1.85% | 0.00 cr | 96.1% | ₹0 cr |
| 06 Aug '26 | 7.65 | 7.65 | 7.16 | 7.55 | +0.10 | +1.34% | 0.00 cr | 72.4% | ₹0 cr |
| 05 Aug '26 | 7.10 | 8.24 | 7.07 | 7.45 | +0.02 | +0.27% | 0.00 cr | 79.3% | ₹0 cr |
| 04 Aug '26 | 7.68 | 7.68 | 7.38 | 7.43 | +0.06 | +0.81% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 8.80 | 8.80 | 7.01 | 7.37 | −0.25 | −3.28% | 0.00 cr | 82.4% | ₹0 cr |
| 31 Jul '26 | 7.88 | 7.94 | 7.50 | 7.62 | −0.26 | −3.30% | 0.00 cr | 63.0% | ₹0 cr |
| 30 Jul '26 | 7.26 | 8.19 | 7.26 | 7.88 | +0.18 | +2.34% | 0.00 cr | 89.7% | ₹0 cr |
| 29 Jul '26 | 8.30 | 8.30 | 7.50 | 7.70 | −0.11 | −1.41% | 0.00 cr | 69.5% | ₹0 cr |
| 28 Jul '26 | 7.44 | 9.50 | 7.44 | 7.81 | −0.12 | −1.51% | 0.00 cr | 69.2% | ₹0 cr |
| 27 Jul '26 | 8.07 | 9.36 | 7.30 | 7.93 | −0.14 | −1.73% | 0.00 cr | 69.3% | ₹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.
