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 | 7.21 | 7.57 | 7.21 | 7.33 | −0.06 | −0.81% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 7.44 | 7.45 | 7.14 | 7.39 | +0.11 | +1.51% | 0.00 cr | 81.7% | ₹0 cr |
| 02 Sep '26 | 7.50 | 7.55 | 7.26 | 7.28 | −0.11 | −1.49% | 0.00 cr | 87.5% | ₹0 cr |
| 01 Sep '26 | 7.80 | 7.80 | 7.35 | 7.39 | −0.16 | −2.12% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 8.00 | 8.18 | 7.40 | 7.55 | −0.28 | −3.58% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 8.00 | 9.04 | 7.70 | 7.83 | +0.29 | +3.85% | 0.01 cr | 42.2% | ₹0 cr |
| 27 Aug '26 | 7.51 | 7.70 | 7.50 | 7.54 | +0.04 | +0.53% | 0.00 cr | 91.2% | ₹0 cr |
| 26 Aug '26 | 7.31 | 7.68 | 7.31 | 7.50 | +0.16 | +2.18% | 0.01 cr | 95.8% | ₹0 cr |
| 25 Aug '26 | 7.80 | 7.86 | 7.20 | 7.34 | −0.20 | −2.65% | 0.03 cr | 97.7% | ₹0 cr |
| 24 Aug '26 | 7.88 | 7.88 | 7.49 | 7.54 | +0.18 | +2.45% | 0.01 cr | 84.0% | ₹0 cr |
| 21 Aug '26 | 7.78 | 7.78 | 7.02 | 7.36 | +0.11 | +1.52% | 0.00 cr | 87.3% | ₹0 cr |
| 20 Aug '26 | 7.80 | 7.80 | 7.20 | 7.25 | −0.57 | −7.29% | 0.01 cr | 73.9% | ₹0 cr |
| 19 Aug '26 | 7.42 | 8.04 | 7.42 | 7.82 | +0.22 | +2.89% | 0.01 cr | 86.8% | ₹0 cr |
| 18 Aug '26 | 8.00 | 8.20 | 7.55 | 7.60 | +0.17 | +2.29% | 0.00 cr | 81.0% | ₹0 cr |
| 17 Aug '26 | 7.80 | 7.80 | 7.31 | 7.43 | −0.56 | −7.01% | 0.00 cr | 68.9% | ₹0 cr |
| 14 Aug '26 | 8.00 | 8.05 | 7.77 | 7.99 | +0.16 | +2.04% | 0.00 cr | 85.4% | ₹0 cr |
| 13 Aug '26 | 7.67 | 8.02 | 7.55 | 7.83 | +0.04 | +0.51% | 0.00 cr | 77.9% | ₹0 cr |
| 12 Aug '26 | 8.25 | 8.25 | 7.77 | 7.79 | −0.16 | −2.01% | 0.00 cr | 55.5% | ₹0 cr |
| 11 Aug '26 | 8.10 | 8.14 | 7.65 | 7.95 | +0.08 | +1.02% | 0.00 cr | 95.6% | ₹0 cr |
| 10 Aug '26 | 8.00 | 8.25 | 7.55 | 7.87 | −0.12 | −1.50% | 0.00 cr | 89.2% | ₹0 cr |
| 07 Aug '26 | 8.00 | 8.40 | 7.85 | 7.99 | +0.09 | +1.14% | 0.00 cr | 86.4% | ₹0 cr |
| 06 Aug '26 | 8.24 | 8.24 | 7.86 | 7.90 | −0.01 | −0.13% | 0.00 cr | 92.7% | ₹0 cr |
| 05 Aug '26 | 7.77 | 8.21 | 7.77 | 7.91 | −0.32 | −3.89% | 0.00 cr | 95.7% | ₹0 cr |
| 04 Aug '26 | 8.07 | 8.49 | 7.42 | 8.23 | +0.16 | +1.98% | 0.01 cr | 81.3% | ₹0 cr |
| 03 Aug '26 | 8.15 | 8.44 | 8.05 | 8.07 | −0.16 | −1.94% | 0.00 cr | 98.3% | ₹0 cr |
| 31 Jul '26 | 8.20 | 9.40 | 8.07 | 8.23 | +0.14 | +1.73% | 0.00 cr | 71.9% | ₹0 cr |
| 30 Jul '26 | 8.00 | 8.16 | 7.91 | 8.09 | +0.09 | +1.12% | 0.00 cr | 95.9% | ₹0 cr |
| 29 Jul '26 | 8.19 | 8.19 | 8.00 | 8.00 | −0.04 | −0.50% | 0.00 cr | 60.4% | ₹0 cr |
| 28 Jul '26 | 8.20 | 8.20 | 7.86 | 8.04 | +0.03 | +0.37% | 0.00 cr | 92.2% | ₹0 cr |
| 27 Jul '26 | 8.25 | 8.25 | 8.00 | 8.01 | +0.00 | +0.00% | 0.00 cr | 96.0% | ₹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.
