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 | 7.75 | 7.75 | 7.75 | 7.75 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 8.13 | 8.13 | 7.75 | 7.75 | −0.38 | −4.67% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 8.13 | 8.13 | 8.13 | 8.13 | −0.39 | −4.58% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 8.52 | 8.52 | 8.52 | 8.52 | −0.44 | −4.91% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 9.85 | 9.85 | 8.93 | 8.96 | −0.43 | −4.58% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 9.39 | 9.39 | 9.39 | 9.39 | +0.44 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 8.36 | 8.95 | 8.36 | 8.95 | +0.42 | +4.92% | 0.00 cr | 99.2% | ₹0 cr |
| 20 Aug '26 | 8.53 | 8.53 | 8.53 | 8.53 | +0.40 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 8.13 | 8.13 | 8.13 | 8.13 | −0.42 | −4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 8.55 | 8.55 | 8.55 | 8.55 | −0.45 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 8.16 | 9.00 | 8.16 | 9.00 | +0.42 | +4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 8.59 | 8.59 | 8.58 | 8.58 | −0.45 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 9.40 | 9.40 | 9.03 | 9.03 | −0.47 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 9.75 | 10.50 | 9.50 | 9.50 | −0.50 | −5.00% | 0.00 cr | 93.6% | ₹0 cr |
| 10 Aug '26 | 10.00 | 11.01 | 10.00 | 10.00 | −0.49 | −4.67% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 10.49 | 10.49 | 10.49 | 10.49 | −0.01 | −0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 10.89 | 10.89 | 10.50 | 10.50 | +0.12 | +1.16% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 10.41 | 10.41 | 9.90 | 10.38 | −0.03 | −0.29% | 0.00 cr | 99.6% | ₹0 cr |
| 03 Aug '26 | 10.41 | 10.41 | 10.41 | 10.41 | +0.49 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 10.38 | 10.38 | 9.87 | 9.92 | −0.46 | −4.43% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 11.02 | 11.02 | 10.00 | 10.38 | −0.12 | −1.14% | 0.00 cr | 85.0% | ₹0 cr |
| 29 Jul '26 | 10.50 | 10.50 | 9.50 | 10.50 | +0.50 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 9.88 | 10.40 | 9.88 | 10.00 | −0.40 | −3.85% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 10.40 | 10.40 | 10.40 | 10.40 | +0.43 | +4.31% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 10.87 | 10.87 | 9.85 | 9.97 | −0.39 | −3.76% | 0.00 cr | 99.6% | ₹0 cr |
| 23 Jul '26 | 9.87 | 10.36 | 9.87 | 10.36 | +0.49 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 10.88 | 10.88 | 9.87 | 9.87 | −0.50 | −4.82% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 9.89 | 10.37 | 9.40 | 10.37 | +0.49 | +4.96% | 0.00 cr | 80.7% | ₹0 cr |
| 20 Jul '26 | 10.40 | 10.40 | 9.88 | 9.88 | −0.52 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 10.92 | 10.92 | 10.40 | 10.40 | −0.52 | −4.76% | 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.
