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 | 8.24 | 8.24 | 7.90 | 7.96 | −0.28 | −3.40% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 7.56 | 8.35 | 7.56 | 8.24 | +0.32 | +4.04% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 8.18 | 8.28 | 7.53 | 7.92 | −0.26 | −3.18% | 0.00 cr | 52.9% | ₹0 cr |
| 01 Sep '26 | 8.00 | 8.33 | 7.90 | 8.18 | +0.38 | +4.87% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 8.33 | 8.38 | 6.93 | 7.80 | −0.53 | −6.36% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 7.93 | 8.40 | 7.70 | 8.33 | +0.24 | +2.97% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 8.31 | 8.31 | 7.80 | 8.09 | −0.18 | −2.18% | 0.00 cr | 60.0% | ₹0 cr |
| 26 Aug '26 | 8.30 | 8.39 | 7.80 | 8.27 | +0.16 | +1.97% | 0.00 cr | 91.0% | ₹0 cr |
| 25 Aug '26 | 7.36 | 8.43 | 7.36 | 8.11 | −0.22 | −2.64% | 0.00 cr | 76.9% | ₹0 cr |
| 24 Aug '26 | 8.09 | 8.42 | 8.03 | 8.33 | +0.07 | +0.85% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 8.17 | 8.48 | 8.15 | 8.26 | +0.10 | +1.23% | 0.00 cr | 79.0% | ₹0 cr |
| 20 Aug '26 | 8.45 | 8.45 | 8.15 | 8.16 | +0.03 | +0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 8.01 | 8.49 | 8.01 | 8.13 | −0.25 | −2.98% | 0.00 cr | 95.7% | ₹0 cr |
| 18 Aug '26 | 8.25 | 8.64 | 7.30 | 8.38 | +0.04 | +0.48% | 0.00 cr | 60.1% | ₹0 cr |
| 17 Aug '26 | 9.44 | 9.44 | 8.25 | 8.34 | −0.04 | −0.48% | 0.00 cr | 53.2% | ₹0 cr |
| 14 Aug '26 | 8.23 | 8.42 | 8.23 | 8.38 | −0.07 | −0.83% | 0.00 cr | 98.6% | ₹0 cr |
| 13 Aug '26 | 8.79 | 8.79 | 8.12 | 8.45 | +0.04 | +0.48% | 0.00 cr | 83.3% | ₹0 cr |
| 12 Aug '26 | 8.93 | 8.93 | 8.35 | 8.41 | −0.09 | −1.06% | 0.00 cr | 94.2% | ₹0 cr |
| 11 Aug '26 | 8.90 | 8.90 | 8.33 | 8.50 | −0.08 | −0.93% | 0.00 cr | 64.9% | ₹0 cr |
| 10 Aug '26 | 7.90 | 9.13 | 7.90 | 8.58 | +0.30 | +3.62% | 0.00 cr | 89.2% | ₹0 cr |
| 07 Aug '26 | 8.35 | 9.00 | 8.21 | 8.28 | −0.33 | −3.83% | 0.00 cr | 49.8% | ₹0 cr |
| 06 Aug '26 | 8.57 | 9.69 | 8.05 | 8.61 | +0.00 | +0.00% | 0.00 cr | 80.9% | ₹0 cr |
| 05 Aug '26 | 8.71 | 8.71 | 8.40 | 8.61 | −0.19 | −2.16% | 0.00 cr | 99.9% | ₹0 cr |
| 04 Aug '26 | 8.49 | 8.84 | 8.49 | 8.80 | +0.05 | +0.57% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 8.78 | 8.80 | 8.40 | 8.75 | −0.05 | −0.57% | 0.00 cr | 91.4% | ₹0 cr |
| 31 Jul '26 | 8.89 | 8.89 | 8.10 | 8.80 | +0.05 | +0.57% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 8.01 | 8.89 | 8.01 | 8.75 | −0.15 | −1.69% | 0.00 cr | 89.0% | ₹0 cr |
| 29 Jul '26 | 8.41 | 8.90 | 8.41 | 8.90 | +0.32 | +3.73% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 8.10 | 8.90 | 8.10 | 8.58 | +0.31 | +3.75% | 0.00 cr | 91.0% | ₹0 cr |
| 27 Jul '26 | 8.54 | 8.65 | 8.12 | 8.27 | −0.19 | −2.25% | 0.00 cr | 67.0% | ₹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.
