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 | 7.23 | 7.30 | 7.20 | 7.20 | +0.11 | +1.55% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 6.90 | 7.09 | 6.50 | 7.09 | +0.64 | +9.92% | 0.00 cr | 86.2% | ₹0 cr |
| 02 Sep '26 | 6.84 | 7.14 | 6.18 | 6.45 | −0.41 | −5.98% | 0.00 cr | 97.9% | ₹0 cr |
| 01 Sep '26 | 6.99 | 6.99 | 6.65 | 6.86 | −0.13 | −1.86% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 7.75 | 7.90 | 6.97 | 6.99 | −0.74 | −9.57% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 7.55 | 7.86 | 7.12 | 7.73 | +0.34 | +4.60% | 0.00 cr | 89.1% | ₹0 cr |
| 27 Aug '26 | 7.40 | 7.40 | 6.90 | 7.39 | −0.01 | −0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 7.48 | 7.48 | 7.10 | 7.40 | −0.08 | −1.07% | 0.00 cr | 92.2% | ₹0 cr |
| 25 Aug '26 | 7.19 | 7.48 | 6.53 | 7.48 | +0.29 | +4.03% | 0.00 cr | 81.8% | ₹0 cr |
| 24 Aug '26 | 7.03 | 7.29 | 6.71 | 7.19 | +0.19 | +2.71% | 0.00 cr | 98.2% | ₹0 cr |
| 21 Aug '26 | 7.03 | 7.19 | 6.97 | 7.00 | +0.03 | +0.43% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 7.70 | 7.70 | 6.96 | 6.97 | −0.76 | −9.83% | 0.00 cr | 78.0% | ₹0 cr |
| 19 Aug '26 | 7.25 | 7.80 | 7.25 | 7.73 | +0.01 | +0.13% | 0.00 cr | 86.1% | ₹0 cr |
| 18 Aug '26 | 7.57 | 7.85 | 7.25 | 7.72 | +0.13 | +1.71% | 0.00 cr | 91.1% | ₹0 cr |
| 17 Aug '26 | 8.38 | 8.38 | 7.47 | 7.59 | −0.71 | −8.55% | 0.00 cr | 72.0% | ₹0 cr |
| 14 Aug '26 | 8.04 | 8.39 | 7.68 | 8.30 | +0.33 | +4.14% | 0.00 cr | 99.9% | ₹0 cr |
| 13 Aug '26 | 7.22 | 8.00 | 7.22 | 7.97 | +0.17 | +2.18% | 0.00 cr | 82.8% | ₹0 cr |
| 12 Aug '26 | 7.63 | 8.23 | 7.60 | 7.80 | +0.17 | +2.23% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 7.90 | 7.90 | 7.42 | 7.63 | −0.27 | −3.42% | 0.00 cr | 68.4% | ₹0 cr |
| 10 Aug '26 | 7.76 | 7.97 | 7.35 | 7.90 | +0.29 | +3.81% | 0.00 cr | 92.2% | ₹0 cr |
| 07 Aug '26 | 7.80 | 8.29 | 7.51 | 7.61 | −0.22 | −2.81% | 0.00 cr | 80.8% | ₹0 cr |
| 06 Aug '26 | 7.50 | 7.86 | 7.50 | 7.83 | +0.33 | +4.40% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 7.28 | 7.52 | 7.28 | 7.50 | −0.16 | −2.09% | 0.00 cr | 79.1% | ₹0 cr |
| 04 Aug '26 | 7.90 | 7.98 | 7.59 | 7.66 | −0.32 | −4.01% | 0.00 cr | 95.1% | ₹0 cr |
| 03 Aug '26 | 7.83 | 8.00 | 7.62 | 7.98 | +0.28 | +3.64% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 7.70 | 8.00 | 7.70 | 7.70 | −0.29 | −3.63% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 7.88 | 7.99 | 7.70 | 7.99 | +0.11 | +1.40% | 0.00 cr | 99.5% | ₹0 cr |
| 29 Jul '26 | 7.90 | 7.90 | 7.46 | 7.88 | +0.32 | +4.23% | 0.00 cr | 79.7% | ₹0 cr |
| 28 Jul '26 | 7.54 | 7.56 | 7.31 | 7.56 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 7.80 | 7.94 | 7.51 | 7.56 | −0.24 | −3.08% | 0.00 cr | 39.5% | ₹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.
