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 | 7.30 | 7.40 | 7.20 | 7.32 | +0.09 | +1.24% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 7.50 | 7.59 | 7.20 | 7.23 | −0.08 | −1.09% | 0.00 cr | 77.7% | ₹0 cr |
| 02 Sep '26 | 7.12 | 7.48 | 7.12 | 7.31 | −0.02 | −0.27% | 0.00 cr | 77.9% | ₹0 cr |
| 01 Sep '26 | 7.59 | 7.59 | 7.05 | 7.33 | +0.10 | +1.38% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 7.49 | 7.49 | 7.00 | 7.23 | −0.12 | −1.63% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 7.60 | 7.60 | 7.20 | 7.35 | −0.08 | −1.08% | 0.00 cr | 75.4% | ₹0 cr |
| 27 Aug '26 | 7.60 | 7.60 | 7.40 | 7.43 | −0.17 | −2.24% | 0.00 cr | 87.6% | ₹0 cr |
| 26 Aug '26 | 7.63 | 7.80 | 7.21 | 7.60 | +0.12 | +1.60% | 0.00 cr | 58.5% | ₹0 cr |
| 25 Aug '26 | 7.55 | 7.75 | 7.31 | 7.48 | +0.02 | +0.27% | 0.00 cr | 77.8% | ₹0 cr |
| 24 Aug '26 | 7.12 | 7.73 | 7.12 | 7.46 | +0.09 | +1.22% | 0.00 cr | 95.0% | ₹0 cr |
| 21 Aug '26 | 7.48 | 7.60 | 7.10 | 7.37 | −0.01 | −0.14% | 0.00 cr | 56.6% | ₹0 cr |
| 20 Aug '26 | 7.35 | 7.48 | 7.10 | 7.38 | +0.20 | +2.79% | 0.00 cr | 78.2% | ₹0 cr |
| 19 Aug '26 | 7.50 | 7.60 | 7.15 | 7.18 | −0.21 | −2.84% | 0.00 cr | 90.3% | ₹0 cr |
| 18 Aug '26 | 7.60 | 7.69 | 7.15 | 7.39 | +0.01 | +0.14% | 0.00 cr | 71.7% | ₹0 cr |
| 17 Aug '26 | 7.59 | 7.59 | 7.25 | 7.38 | −0.13 | −1.73% | 0.01 cr | 85.2% | ₹0 cr |
| 14 Aug '26 | 7.70 | 7.70 | 7.25 | 7.51 | +0.09 | +1.21% | 0.00 cr | 55.9% | ₹0 cr |
| 13 Aug '26 | 7.60 | 7.60 | 7.30 | 7.42 | +0.07 | +0.95% | 0.00 cr | 89.7% | ₹0 cr |
| 12 Aug '26 | 7.69 | 7.69 | 7.35 | 7.35 | −0.14 | −1.87% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 7.40 | 7.70 | 7.35 | 7.49 | +0.04 | +0.54% | 0.00 cr | 99.7% | ₹0 cr |
| 10 Aug '26 | 7.25 | 7.70 | 7.25 | 7.45 | −0.15 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 7.85 | 7.90 | 7.40 | 7.60 | −0.10 | −1.30% | 0.01 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 7.40 | 7.80 | 7.40 | 7.70 | −0.01 | −0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 7.65 | 7.85 | 7.40 | 7.71 | +0.21 | +2.80% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 7.50 | 7.75 | 7.40 | 7.50 | +0.10 | +1.35% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 7.60 | 7.65 | 7.35 | 7.40 | −0.02 | −0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 7.70 | 7.75 | 7.35 | 7.42 | −0.02 | −0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 7.65 | 7.65 | 7.30 | 7.44 | +0.06 | +0.81% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 7.30 | 7.64 | 7.25 | 7.38 | +0.08 | +1.10% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 7.29 | 7.60 | 7.25 | 7.30 | +0.01 | +0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 7.35 | 7.50 | 7.26 | 7.29 | −0.25 | −3.32% | 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.
