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 | 7.25 | 7.25 | 6.60 | 7.20 | +0.29 | +4.20% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 7.37 | 7.37 | 6.87 | 6.91 | −0.32 | −4.43% | 0.00 cr | 61.5% | ₹0 cr |
| 02 Sep '26 | 7.50 | 7.86 | 7.15 | 7.23 | −0.26 | −3.47% | 0.00 cr | 68.6% | ₹0 cr |
| 31 Aug '26 | 7.20 | 7.49 | 7.20 | 7.49 | +0.34 | +4.76% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 7.17 | 7.17 | 7.10 | 7.15 | +0.05 | +0.70% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 7.11 | 7.84 | 7.10 | 7.10 | −0.37 | −4.95% | 0.00 cr | 91.5% | ₹0 cr |
| 26 Aug '26 | 7.86 | 7.86 | 7.47 | 7.47 | −0.39 | −4.96% | 0.00 cr | 59.4% | ₹0 cr |
| 25 Aug '26 | 7.87 | 7.87 | 7.86 | 7.86 | +0.36 | +4.80% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 7.80 | 7.80 | 7.50 | 7.50 | −0.39 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 8.26 | 8.69 | 7.89 | 7.89 | −0.41 | −4.94% | 0.00 cr | 98.8% | ₹0 cr |
| 20 Aug '26 | 8.48 | 8.48 | 7.71 | 8.30 | +0.21 | +2.60% | 0.00 cr | 87.1% | ₹0 cr |
| 19 Aug '26 | 7.80 | 8.09 | 7.40 | 8.09 | +0.38 | +4.93% | 0.00 cr | 78.0% | ₹0 cr |
| 18 Aug '26 | 7.71 | 7.71 | 7.71 | 7.71 | +0.36 | +4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 7.29 | 7.35 | 7.00 | 7.35 | +0.35 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 7.06 | 7.06 | 6.44 | 7.00 | +0.27 | +4.01% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 6.73 | 6.73 | 6.73 | 6.73 | +0.32 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 6.41 | 6.41 | 6.41 | 6.41 | +0.30 | +4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 6.11 | 6.11 | 6.11 | 6.11 | +0.29 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 5.82 | 5.82 | 5.28 | 5.82 | +0.27 | +4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 5.57 | 5.57 | 5.55 | 5.55 | −0.02 | −0.36% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 5.57 | 6.15 | 5.57 | 5.57 | −0.29 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 6.10 | 6.10 | 5.84 | 5.86 | −0.28 | −4.56% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 6.14 | 6.14 | 6.14 | 6.14 | −0.32 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 6.46 | 6.46 | 6.46 | 6.46 | −0.34 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 6.80 | 6.80 | 6.80 | 6.80 | −0.35 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 7.15 | 7.15 | 7.15 | 7.15 | −0.14 | −1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 7.29 | 7.29 | 7.29 | 7.29 | −0.38 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 8.15 | 8.15 | 7.67 | 7.67 | −0.40 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 8.07 | 8.07 | 8.07 | 8.07 | −0.42 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 8.49 | 8.49 | 8.49 | 8.49 | −0.44 | −4.93% | 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.
