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 | 7.88 | 8.55 | 7.40 | 8.48 | +0.97 | +12.92% | 0.09 cr | — | ₹1 cr |
| 03 Sep '26 | 7.77 | 7.99 | 7.45 | 7.51 | −0.42 | −5.30% | 0.00 cr | 96.0% | ₹0 cr |
| 02 Sep '26 | 7.65 | 7.99 | 7.41 | 7.93 | +0.13 | +1.67% | 0.00 cr | 94.5% | ₹0 cr |
| 01 Sep '26 | 7.99 | 7.99 | 7.47 | 7.80 | +0.01 | +0.13% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 7.41 | 8.16 | 7.40 | 7.79 | +0.21 | +2.77% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 8.29 | 8.29 | 7.33 | 7.58 | −0.61 | −7.45% | 0.00 cr | 62.3% | ₹0 cr |
| 27 Aug '26 | 8.25 | 8.25 | 7.70 | 8.19 | +0.04 | +0.49% | 0.00 cr | 99.7% | ₹0 cr |
| 26 Aug '26 | 8.14 | 8.20 | 7.60 | 8.15 | +0.25 | +3.16% | 0.00 cr | 98.3% | ₹0 cr |
| 25 Aug '26 | 7.99 | 7.99 | 7.55 | 7.90 | +0.19 | +2.46% | 0.00 cr | 59.6% | ₹0 cr |
| 24 Aug '26 | 7.91 | 8.05 | 7.71 | 7.71 | −0.20 | −2.53% | 0.00 cr | 99.7% | ₹0 cr |
| 21 Aug '26 | 7.94 | 7.94 | 7.60 | 7.91 | −0.01 | −0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 7.72 | 8.09 | 7.32 | 7.92 | +0.14 | +1.80% | 0.00 cr | 99.7% | ₹0 cr |
| 19 Aug '26 | 7.78 | 7.78 | 7.78 | 7.78 | −0.01 | −0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 7.60 | 8.09 | 7.51 | 7.79 | −0.16 | −2.01% | 0.00 cr | 97.3% | ₹0 cr |
| 17 Aug '26 | 8.13 | 8.13 | 7.58 | 7.95 | −0.18 | −2.21% | 0.00 cr | 79.1% | ₹0 cr |
| 14 Aug '26 | 7.99 | 8.13 | 7.99 | 8.13 | +0.23 | +2.91% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 8.34 | 8.34 | 7.63 | 7.90 | −0.10 | −1.25% | 0.00 cr | 86.5% | ₹0 cr |
| 12 Aug '26 | 8.39 | 8.39 | 7.56 | 8.00 | +0.10 | +1.27% | 0.00 cr | 70.3% | ₹0 cr |
| 11 Aug '26 | 8.36 | 8.36 | 7.56 | 7.90 | −0.01 | −0.13% | 0.00 cr | 73.0% | ₹0 cr |
| 10 Aug '26 | 8.34 | 8.35 | 7.65 | 7.91 | −0.27 | −3.30% | 0.00 cr | 91.7% | ₹0 cr |
| 07 Aug '26 | 8.29 | 8.29 | 8.00 | 8.18 | +0.18 | +2.25% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 8.18 | 8.20 | 7.70 | 8.00 | +0.05 | +0.63% | 0.00 cr | 96.6% | ₹0 cr |
| 05 Aug '26 | 8.05 | 8.05 | 7.95 | 7.95 | +0.13 | +1.66% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 7.79 | 7.85 | 7.19 | 7.82 | +0.03 | +0.39% | 0.00 cr | 85.3% | ₹0 cr |
| 03 Aug '26 | 7.94 | 7.94 | 7.79 | 7.79 | +0.19 | +2.50% | 0.00 cr | 99.9% | ₹0 cr |
| 31 Jul '26 | 7.59 | 7.89 | 7.42 | 7.60 | +0.01 | +0.13% | 0.00 cr | 99.7% | ₹0 cr |
| 30 Jul '26 | 7.78 | 7.78 | 7.52 | 7.59 | −0.21 | −2.69% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 7.71 | 7.88 | 7.32 | 7.80 | −0.09 | −1.14% | 0.00 cr | 98.5% | ₹0 cr |
| 28 Jul '26 | 7.80 | 7.97 | 7.76 | 7.89 | +0.09 | +1.15% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 7.75 | 8.00 | 7.75 | 7.80 | +0.12 | +1.56% | 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.
