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 | 6.20 | 6.79 | 6.15 | 6.36 | −0.14 | −2.15% | 0.02 cr | — | ₹0 cr |
| 03 Sep '26 | 6.50 | 6.50 | 6.50 | 6.50 | −0.17 | −2.55% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 6.86 | 6.86 | 6.20 | 6.67 | +0.33 | +5.21% | 0.01 cr | 57.1% | ₹0 cr |
| 01 Sep '26 | 6.95 | 6.95 | 6.28 | 6.34 | −0.15 | −2.31% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 6.70 | 6.70 | 6.25 | 6.49 | +0.28 | +4.51% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 6.62 | 6.62 | 6.14 | 6.21 | −0.59 | −8.68% | 0.01 cr | 75.0% | ₹0 cr |
| 27 Aug '26 | 6.80 | 6.80 | 6.80 | 6.80 | −0.49 | −6.72% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 7.20 | 7.29 | 7.20 | 7.29 | +0.10 | +1.39% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 7.25 | 7.26 | 6.91 | 7.19 | −0.31 | −4.13% | 0.01 cr | 80.0% | ₹0 cr |
| 24 Aug '26 | 6.64 | 7.50 | 6.64 | 7.50 | +0.36 | +5.04% | 0.01 cr | 62.5% | ₹0 cr |
| 21 Aug '26 | 7.29 | 7.29 | 7.10 | 7.14 | +0.44 | +6.57% | 0.00 cr | 75.0% | ₹0 cr |
| 20 Aug '26 | 5.99 | 6.82 | 5.98 | 6.70 | +0.50 | +8.06% | 0.02 cr | 52.9% | ₹0 cr |
| 19 Aug '26 | 6.70 | 6.70 | 5.76 | 6.20 | −0.07 | −1.12% | 0.03 cr | 86.7% | ₹0 cr |
| 18 Aug '26 | 6.77 | 6.77 | 6.00 | 6.27 | +0.11 | +1.79% | 0.03 cr | 76.7% | ₹0 cr |
| 17 Aug '26 | 6.26 | 6.26 | 6.16 | 6.16 | −0.68 | −9.94% | 0.03 cr | 86.7% | ₹0 cr |
| 14 Aug '26 | 6.06 | 7.00 | 6.06 | 6.84 | +0.13 | +1.94% | 0.01 cr | 80.0% | ₹0 cr |
| 13 Aug '26 | 6.71 | 6.71 | 6.71 | 6.71 | −0.74 | −9.93% | 0.01 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 7.63 | 7.63 | 7.45 | 7.45 | −0.37 | −4.73% | 0.01 cr | 83.3% | ₹0 cr |
| 11 Aug '26 | 6.95 | 7.93 | 6.95 | 7.82 | +0.53 | +7.27% | 0.01 cr | 66.7% | ₹0 cr |
| 10 Aug '26 | 7.10 | 7.29 | 6.85 | 7.29 | +0.19 | +2.68% | 0.02 cr | 95.2% | ₹0 cr |
| 07 Aug '26 | 7.05 | 7.39 | 6.40 | 7.10 | +0.06 | +0.85% | 0.03 cr | 64.0% | ₹0 cr |
| 06 Aug '26 | 6.42 | 7.60 | 6.42 | 7.04 | −0.09 | −1.26% | 0.09 cr | 72.4% | ₹1 cr |
| 05 Aug '26 | 7.13 | 7.13 | 7.13 | 7.13 | −0.79 | −9.97% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 9.15 | 9.15 | 7.92 | 7.92 | −1.98 | −20.00% | 0.05 cr | 89.1% | ₹0 cr |
| 03 Aug '26 | 11.51 | 11.70 | 9.70 | 9.90 | −2.22 | −18.32% | 0.06 cr | 75.0% | ₹1 cr |
| 31 Jul '26 | 11.99 | 12.37 | 11.35 | 12.12 | −0.11 | −0.90% | 0.05 cr | 85.4% | ₹1 cr |
| 30 Jul '26 | 12.00 | 12.27 | 12.00 | 12.23 | +0.04 | +0.33% | 0.02 cr | 64.7% | ₹0 cr |
| 29 Jul '26 | 12.44 | 12.58 | 12.00 | 12.19 | −0.51 | −4.02% | 0.05 cr | 34.7% | ₹1 cr |
| 28 Jul '26 | 12.41 | 12.91 | 12.41 | 12.70 | −0.25 | −1.93% | 0.04 cr | 64.3% | ₹1 cr |
| 27 Jul '26 | 12.30 | 12.98 | 12.30 | 12.95 | +0.45 | +3.60% | 0.09 cr | 79.6% | ₹1 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.
