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 | 4.78 | 4.78 | 4.74 | 4.76 | +0.03 | +0.63% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 4.75 | 4.84 | 4.70 | 4.73 | −0.01 | −0.21% | 0.01 cr | 76.3% | ₹0 cr |
| 02 Sep '26 | 4.80 | 4.91 | 4.70 | 4.74 | −0.10 | −2.07% | 0.01 cr | 75.4% | ₹0 cr |
| 01 Sep '26 | 4.75 | 5.08 | 4.71 | 4.84 | +0.12 | +2.54% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 4.83 | 4.83 | 4.64 | 4.72 | −0.11 | −2.28% | 0.03 cr | — | ₹0 cr |
| 28 Aug '26 | 4.83 | 4.89 | 4.78 | 4.83 | −0.07 | −1.43% | 0.02 cr | 86.4% | ₹0 cr |
| 27 Aug '26 | 4.98 | 5.05 | 4.85 | 4.90 | −0.08 | −1.61% | 0.02 cr | 84.2% | ₹0 cr |
| 26 Aug '26 | 5.04 | 5.08 | 4.84 | 4.98 | −0.05 | −0.99% | 0.03 cr | 72.9% | ₹0 cr |
| 25 Aug '26 | 5.01 | 5.11 | 5.00 | 5.03 | +0.02 | +0.40% | 0.01 cr | 79.6% | ₹0 cr |
| 24 Aug '26 | 4.99 | 5.10 | 4.99 | 5.01 | −0.03 | −0.60% | 0.02 cr | 69.9% | ₹0 cr |
| 21 Aug '26 | 5.00 | 5.17 | 5.00 | 5.04 | +0.03 | +0.60% | 0.01 cr | 83.9% | ₹0 cr |
| 20 Aug '26 | 5.00 | 5.20 | 4.80 | 5.01 | −0.02 | −0.40% | 0.02 cr | 80.4% | ₹0 cr |
| 19 Aug '26 | 5.10 | 5.17 | 4.99 | 5.03 | −0.15 | −2.90% | 0.02 cr | 82.5% | ₹0 cr |
| 18 Aug '26 | 5.06 | 5.20 | 5.06 | 5.18 | +0.09 | +1.77% | 0.01 cr | 74.6% | ₹0 cr |
| 17 Aug '26 | 5.08 | 5.17 | 5.08 | 5.09 | −0.06 | −1.17% | 0.02 cr | 89.6% | ₹0 cr |
| 14 Aug '26 | 5.28 | 5.28 | 5.00 | 5.15 | +0.00 | +0.00% | 0.02 cr | 79.0% | ₹0 cr |
| 13 Aug '26 | 5.23 | 5.54 | 5.10 | 5.15 | +0.02 | +0.39% | 0.05 cr | 88.2% | ₹0 cr |
| 12 Aug '26 | 5.12 | 5.22 | 5.12 | 5.13 | −0.03 | −0.58% | 0.01 cr | 83.7% | ₹0 cr |
| 11 Aug '26 | 5.12 | 5.24 | 5.12 | 5.16 | +0.04 | +0.78% | 0.02 cr | 90.9% | ₹0 cr |
| 10 Aug '26 | 5.06 | 5.22 | 5.06 | 5.12 | −0.07 | −1.35% | 0.02 cr | 81.7% | ₹0 cr |
| 07 Aug '26 | 5.15 | 5.24 | 5.15 | 5.19 | +0.01 | +0.19% | 0.01 cr | 77.6% | ₹0 cr |
| 06 Aug '26 | 5.24 | 5.24 | 5.00 | 5.18 | +0.01 | +0.19% | 0.02 cr | 85.1% | ₹0 cr |
| 05 Aug '26 | 5.10 | 5.28 | 5.10 | 5.17 | −0.03 | −0.58% | 0.01 cr | 54.9% | ₹0 cr |
| 04 Aug '26 | 5.28 | 5.30 | 5.16 | 5.20 | −0.02 | −0.38% | 0.01 cr | 82.7% | ₹0 cr |
| 03 Aug '26 | 5.18 | 5.29 | 5.11 | 5.22 | +0.04 | +0.77% | 0.01 cr | 71.8% | ₹0 cr |
| 31 Jul '26 | 5.17 | 5.25 | 5.07 | 5.18 | +0.04 | +0.78% | 0.01 cr | 89.3% | ₹0 cr |
| 30 Jul '26 | 5.16 | 5.20 | 5.05 | 5.14 | −0.02 | −0.39% | 0.01 cr | 66.4% | ₹0 cr |
| 29 Jul '26 | 5.16 | 5.20 | 5.00 | 5.16 | +0.01 | +0.19% | 0.03 cr | 82.5% | ₹0 cr |
| 28 Jul '26 | 5.25 | 5.25 | 5.08 | 5.15 | −0.10 | −1.90% | 0.02 cr | 75.1% | ₹0 cr |
| 27 Jul '26 | 5.31 | 5.40 | 5.22 | 5.25 | −0.05 | −0.94% | 0.02 cr | 73.6% | ₹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.
