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 | 8.40 | 8.40 | 7.98 | 8.40 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 7.90 | 8.40 | 7.90 | 8.40 | +0.40 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 8.40 | 8.40 | 8.00 | 8.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 7.60 | 8.00 | 7.60 | 8.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 8.00 | 8.00 | 8.00 | 8.00 | +0.38 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 7.60 | 7.62 | 7.60 | 7.62 | −0.38 | −4.75% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 7.76 | 8.00 | 7.76 | 8.00 | −0.10 | −1.23% | 0.00 cr | 99.6% | ₹0 cr |
| 24 Aug '26 | 8.10 | 8.10 | 8.10 | 8.10 | −0.42 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 8.52 | 8.52 | 8.52 | 8.52 | −0.44 | −4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 8.96 | 8.96 | 8.96 | 8.96 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 8.54 | 8.96 | 8.54 | 8.96 | +0.42 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 8.30 | 8.54 | 8.30 | 8.54 | +0.40 | +4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 8.14 | 8.14 | 8.14 | 8.14 | +0.38 | +4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 8.56 | 8.56 | 7.76 | 7.76 | −0.40 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 8.50 | 8.50 | 8.16 | 8.16 | −0.42 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 8.18 | 8.58 | 8.18 | 8.58 | +0.40 | +4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 8.18 | 8.18 | 8.18 | 8.18 | +0.37 | +4.74% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 8.18 | 8.18 | 7.81 | 7.81 | −0.29 | −3.58% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 8.10 | 8.10 | 8.10 | 8.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 8.10 | 8.10 | 8.10 | 8.10 | −0.07 | −0.86% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 8.17 | 8.17 | 8.17 | 8.17 | −0.43 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 8.52 | 8.60 | 8.52 | 8.60 | +0.08 | +0.94% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 8.52 | 8.52 | 8.52 | 8.52 | +0.39 | +4.80% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 8.13 | 8.13 | 8.13 | 8.13 | −0.42 | −4.91% | 0.00 cr | 91.1% | ₹0 cr |
| 27 Jul '26 | 9.00 | 9.00 | 8.55 | 8.55 | −0.45 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 9.00 | 9.00 | 9.00 | 9.00 | +0.08 | +0.90% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 8.92 | 8.92 | 8.92 | 8.92 | −0.46 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 9.38 | 9.38 | 9.38 | 9.38 | −0.01 | −0.11% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 9.39 | 9.39 | 9.39 | 9.39 | −0.02 | −0.21% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 9.41 | 9.41 | 9.41 | 9.41 | +0.00 | +0.00% | 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.
