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 | 6.78 | 6.78 | 6.11 | 6.45 | −0.24 | −3.59% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 6.08 | 6.75 | 5.88 | 6.69 | +0.69 | +11.50% | 0.00 cr | 57.4% | ₹0 cr |
| 02 Sep '26 | 6.10 | 6.10 | 5.99 | 6.00 | +0.17 | +2.92% | 0.00 cr | 99.3% | ₹0 cr |
| 01 Sep '26 | 6.11 | 6.11 | 5.80 | 5.83 | −0.12 | −2.02% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 6.69 | 6.69 | 5.92 | 5.95 | −0.72 | −10.79% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 6.97 | 6.97 | 5.83 | 6.67 | +0.86 | +14.80% | 0.00 cr | 70.2% | ₹0 cr |
| 27 Aug '26 | 6.29 | 6.29 | 5.81 | 5.81 | −0.28 | −4.60% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 6.10 | 6.10 | 6.00 | 6.09 | +0.02 | +0.33% | 0.00 cr | 97.8% | ₹0 cr |
| 25 Aug '26 | 6.11 | 6.11 | 5.99 | 6.07 | +0.16 | +2.71% | 0.00 cr | 97.8% | ₹0 cr |
| 24 Aug '26 | 5.99 | 6.04 | 5.89 | 5.91 | +0.06 | +1.03% | 0.00 cr | 91.8% | ₹0 cr |
| 21 Aug '26 | 6.30 | 6.30 | 5.70 | 5.85 | +0.10 | +1.74% | 0.00 cr | 94.4% | ₹0 cr |
| 20 Aug '26 | 5.71 | 5.99 | 5.70 | 5.75 | −0.25 | −4.17% | 0.00 cr | 89.8% | ₹0 cr |
| 19 Aug '26 | 6.00 | 6.04 | 5.52 | 6.00 | +0.26 | +4.53% | 0.00 cr | 90.8% | ₹0 cr |
| 18 Aug '26 | 6.00 | 6.00 | 5.71 | 5.74 | −0.12 | −2.05% | 0.00 cr | 90.3% | ₹0 cr |
| 17 Aug '26 | 5.95 | 5.95 | 5.66 | 5.86 | −0.09 | −1.51% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 6.40 | 6.44 | 5.61 | 5.95 | −0.45 | −7.03% | 0.00 cr | 93.1% | ₹0 cr |
| 13 Aug '26 | 6.40 | 6.40 | 5.95 | 6.40 | +0.00 | +0.00% | 0.00 cr | 96.8% | ₹0 cr |
| 12 Aug '26 | 6.36 | 6.45 | 5.91 | 6.40 | +0.10 | +1.59% | 0.00 cr | 99.9% | ₹0 cr |
| 11 Aug '26 | 6.30 | 6.30 | 6.20 | 6.30 | +0.42 | +7.14% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 6.25 | 6.40 | 5.85 | 5.88 | −0.32 | −5.16% | 0.00 cr | 91.7% | ₹0 cr |
| 07 Aug '26 | 6.00 | 6.45 | 5.76 | 6.20 | +0.19 | +3.16% | 0.00 cr | 99.4% | ₹0 cr |
| 06 Aug '26 | 5.99 | 6.10 | 5.76 | 6.01 | +0.11 | +1.86% | 0.00 cr | 99.1% | ₹0 cr |
| 05 Aug '26 | 5.90 | 5.90 | 5.72 | 5.90 | +0.09 | +1.55% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 5.85 | 6.10 | 5.80 | 5.81 | +0.10 | +1.75% | 0.00 cr | 98.1% | ₹0 cr |
| 03 Aug '26 | 6.10 | 6.10 | 5.71 | 5.71 | +0.01 | +0.18% | 0.00 cr | 87.5% | ₹0 cr |
| 31 Jul '26 | 5.90 | 5.90 | 5.67 | 5.70 | +0.00 | +0.00% | 0.00 cr | 97.2% | ₹0 cr |
| 30 Jul '26 | 6.00 | 6.00 | 5.56 | 5.70 | −0.03 | −0.52% | 0.00 cr | 88.4% | ₹0 cr |
| 29 Jul '26 | 6.00 | 6.00 | 5.50 | 5.73 | +0.08 | +1.42% | 0.00 cr | 69.6% | ₹0 cr |
| 28 Jul '26 | 6.15 | 6.15 | 5.57 | 5.65 | −0.03 | −0.53% | 0.00 cr | 67.1% | ₹0 cr |
| 27 Jul '26 | 5.66 | 6.00 | 5.66 | 5.68 | +0.02 | +0.35% | 0.00 cr | 94.5% | ₹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.
