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 | 8.74 | 8.74 | 8.19 | 8.22 | −0.17 | −2.03% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 8.60 | 8.60 | 8.20 | 8.39 | +0.13 | +1.57% | 0.00 cr | 99.0% | ₹0 cr |
| 02 Sep '26 | 8.85 | 8.90 | 8.24 | 8.26 | −0.28 | −3.28% | 0.00 cr | 66.1% | ₹0 cr |
| 01 Sep '26 | 8.30 | 8.71 | 8.30 | 8.54 | +0.24 | +2.89% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 8.85 | 8.85 | 8.12 | 8.30 | −0.24 | −2.81% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 9.20 | 9.20 | 8.52 | 8.54 | −0.31 | −3.50% | 0.00 cr | 71.9% | ₹0 cr |
| 27 Aug '26 | 8.42 | 9.07 | 8.42 | 8.85 | +0.20 | +2.31% | 0.00 cr | 97.3% | ₹0 cr |
| 26 Aug '26 | 8.40 | 8.70 | 8.40 | 8.65 | +0.19 | +2.25% | 0.00 cr | 92.6% | ₹0 cr |
| 25 Aug '26 | 8.71 | 8.71 | 8.29 | 8.46 | +0.16 | +1.93% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 8.75 | 8.75 | 8.20 | 8.30 | −0.04 | −0.48% | 0.01 cr | 51.5% | ₹0 cr |
| 21 Aug '26 | 8.49 | 8.49 | 8.13 | 8.34 | −0.03 | −0.36% | 0.00 cr | 99.0% | ₹0 cr |
| 20 Aug '26 | 8.40 | 8.40 | 7.73 | 8.37 | +0.27 | +3.33% | 0.00 cr | 61.3% | ₹0 cr |
| 19 Aug '26 | 8.49 | 8.49 | 8.00 | 8.10 | −0.01 | −0.12% | 0.01 cr | 99.9% | ₹0 cr |
| 18 Aug '26 | 8.52 | 8.76 | 8.02 | 8.11 | −0.24 | −2.87% | 0.00 cr | 62.2% | ₹0 cr |
| 17 Aug '26 | 7.80 | 8.50 | 7.79 | 8.35 | +0.16 | +1.95% | 0.00 cr | 85.9% | ₹0 cr |
| 14 Aug '26 | 8.90 | 8.90 | 8.19 | 8.19 | −0.43 | −4.99% | 0.00 cr | 80.7% | ₹0 cr |
| 13 Aug '26 | 8.95 | 8.95 | 8.24 | 8.62 | +0.04 | +0.47% | 0.00 cr | 93.9% | ₹0 cr |
| 12 Aug '26 | 8.05 | 8.65 | 8.05 | 8.58 | +0.11 | +1.30% | 0.00 cr | 99.0% | ₹0 cr |
| 11 Aug '26 | 8.65 | 8.65 | 8.46 | 8.47 | −0.03 | −0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 8.80 | 8.80 | 8.25 | 8.50 | −0.13 | −1.51% | 0.00 cr | 78.5% | ₹0 cr |
| 07 Aug '26 | 9.48 | 9.48 | 8.63 | 8.63 | −0.45 | −4.96% | 0.00 cr | 84.4% | ₹0 cr |
| 06 Aug '26 | 9.14 | 9.14 | 8.43 | 9.08 | +0.34 | +3.89% | 0.00 cr | 94.0% | ₹0 cr |
| 05 Aug '26 | 9.17 | 9.17 | 8.70 | 8.74 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 8.04 | 8.77 | 8.04 | 8.74 | +0.38 | +4.55% | 0.00 cr | 70.7% | ₹0 cr |
| 03 Aug '26 | 8.26 | 8.69 | 8.25 | 8.36 | +0.06 | +0.72% | 0.00 cr | 94.0% | ₹0 cr |
| 31 Jul '26 | 8.50 | 8.50 | 8.13 | 8.30 | +0.17 | +2.09% | 0.00 cr | 53.5% | ₹0 cr |
| 30 Jul '26 | 8.28 | 8.40 | 7.65 | 8.13 | +0.08 | +0.99% | 0.00 cr | 86.1% | ₹0 cr |
| 29 Jul '26 | 8.00 | 8.30 | 8.00 | 8.05 | −0.26 | −3.13% | 0.00 cr | 61.9% | ₹0 cr |
| 28 Jul '26 | 8.48 | 8.48 | 7.84 | 8.31 | +0.11 | +1.34% | 0.00 cr | 98.5% | ₹0 cr |
| 27 Jul '26 | 8.98 | 8.98 | 8.17 | 8.20 | −0.40 | −4.65% | 0.01 cr | 92.9% | ₹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.
