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 | 6.75 | 7.08 | 6.75 | 6.75 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 7.00 | 7.00 | 6.71 | 6.75 | −0.30 | −4.26% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 7.37 | 7.37 | 7.05 | 7.05 | −0.35 | −4.73% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 7.38 | 7.40 | 7.38 | 7.40 | −0.36 | −4.64% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 7.79 | 7.79 | 7.76 | 7.76 | −0.03 | −0.39% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 7.50 | 7.79 | 7.50 | 7.79 | +0.37 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 7.42 | 7.42 | 7.38 | 7.42 | +0.07 | +0.95% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 7.36 | 7.36 | 7.35 | 7.35 | −0.01 | −0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 7.30 | 7.36 | 7.30 | 7.36 | +0.11 | +1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 7.00 | 7.35 | 7.00 | 7.25 | +0.25 | +3.57% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 6.80 | 7.00 | 6.80 | 7.00 | +0.19 | +2.79% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 7.16 | 7.16 | 6.81 | 6.81 | −0.35 | −4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 6.55 | 7.16 | 6.48 | 7.16 | +0.34 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 6.80 | 6.93 | 6.80 | 6.82 | +0.02 | +0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 6.78 | 6.80 | 6.78 | 6.80 | +0.05 | +0.74% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 6.70 | 6.75 | 6.70 | 6.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 6.75 | 6.75 | 6.72 | 6.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 7.45 | 7.45 | 6.75 | 6.75 | −0.35 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 7.10 | 7.10 | 6.85 | 7.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 7.05 | 7.10 | 7.05 | 7.10 | +0.09 | +1.28% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 7.00 | 7.01 | 7.00 | 7.01 | −0.29 | −3.97% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 7.59 | 7.59 | 7.30 | 7.30 | −0.29 | −3.82% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 7.60 | 7.60 | 7.59 | 7.59 | −0.39 | −4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 8.36 | 8.36 | 7.98 | 7.98 | −0.42 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 8.50 | 8.50 | 8.40 | 8.40 | −0.44 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 8.80 | 9.22 | 8.80 | 8.84 | −0.38 | −4.12% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 10.00 | 10.00 | 9.22 | 9.22 | −1.02 | −9.96% | 0.00 cr | 98.8% | ₹0 cr |
| 29 Jul '26 | 10.56 | 10.56 | 10.24 | 10.24 | −0.26 | −2.48% | 0.00 cr | 75.2% | ₹0 cr |
| 28 Jul '26 | 9.38 | 10.50 | 8.70 | 10.50 | +0.95 | +9.95% | 0.01 cr | 95.4% | ₹0 cr |
| 27 Jul '26 | 9.56 | 9.56 | 9.55 | 9.55 | +1.58 | +19.82% | 0.01 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.
