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 | 8.14 | 8.14 | 7.59 | 7.59 | −0.39 | −4.89% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 7.98 | 7.98 | 7.98 | 7.98 | +0.29 | +3.77% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 7.59 | 7.89 | 7.59 | 7.69 | +0.10 | +1.32% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 8.01 | 8.01 | 7.58 | 7.59 | −0.38 | −4.77% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 7.61 | 7.97 | 7.23 | 7.97 | +0.36 | +4.73% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 8.41 | 8.41 | 7.61 | 7.61 | −0.40 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 8.30 | 8.30 | 7.55 | 8.01 | +0.07 | +0.88% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 8.72 | 8.72 | 7.94 | 7.94 | −0.41 | −4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 8.39 | 8.39 | 7.60 | 8.35 | +0.35 | +4.37% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 7.60 | 8.00 | 7.60 | 8.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 8.83 | 8.83 | 8.00 | 8.00 | −0.42 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 8.65 | 8.65 | 7.84 | 8.42 | +0.17 | +2.06% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 8.00 | 8.25 | 8.00 | 8.25 | +0.20 | +2.48% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 8.05 | 8.05 | 7.51 | 8.05 | +0.15 | +1.90% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 7.90 | 7.90 | 7.22 | 7.90 | +0.30 | +3.95% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 8.00 | 8.00 | 7.60 | 7.60 | −0.40 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 8.00 | 8.00 | 8.00 | 8.00 | +0.15 | +1.91% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 7.84 | 8.00 | 7.84 | 7.85 | −0.15 | −1.88% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 7.78 | 8.00 | 7.77 | 8.00 | −0.17 | −2.08% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 8.30 | 8.98 | 8.17 | 8.17 | −0.43 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 9.48 | 9.48 | 8.60 | 8.60 | −0.45 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 9.10 | 9.10 | 8.69 | 9.05 | −0.09 | −0.98% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 9.54 | 9.54 | 8.65 | 9.14 | +0.04 | +0.44% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 9.35 | 9.35 | 8.48 | 9.10 | +0.18 | +2.02% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 9.38 | 9.38 | 8.92 | 8.92 | −0.03 | −0.34% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 9.00 | 9.00 | 8.20 | 8.95 | +0.35 | +4.07% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 8.58 | 8.61 | 7.80 | 8.60 | +0.40 | +4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 8.10 | 8.27 | 7.50 | 8.20 | +0.31 | +3.93% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 8.64 | 8.64 | 7.89 | 7.89 | −0.40 | −4.83% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 8.35 | 8.35 | 7.60 | 8.29 | +0.30 | +3.75% | 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.
