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 | 5.90 | 5.90 | 5.44 | 5.62 | −0.07 | −1.23% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 5.55 | 5.75 | 5.40 | 5.69 | +0.19 | +3.45% | 0.00 cr | 99.3% | ₹0 cr |
| 02 Sep '26 | 5.85 | 5.85 | 5.40 | 5.50 | −0.35 | −5.98% | 0.00 cr | 75.8% | ₹0 cr |
| 01 Sep '26 | 5.90 | 5.90 | 5.35 | 5.85 | −0.09 | −1.52% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 5.93 | 6.00 | 5.21 | 5.94 | +0.01 | +0.17% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 5.89 | 5.95 | 5.51 | 5.93 | +0.33 | +5.89% | 0.00 cr | 99.6% | ₹0 cr |
| 27 Aug '26 | 5.78 | 5.79 | 5.30 | 5.60 | −0.09 | −1.58% | 0.00 cr | 85.5% | ₹0 cr |
| 26 Aug '26 | 5.69 | 5.69 | 5.65 | 5.69 | −0.08 | −1.39% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 5.74 | 5.80 | 5.44 | 5.77 | +0.15 | +2.67% | 0.00 cr | 90.9% | ₹0 cr |
| 24 Aug '26 | 5.62 | 5.88 | 5.23 | 5.62 | +0.00 | +0.00% | 0.00 cr | 97.8% | ₹0 cr |
| 21 Aug '26 | 5.69 | 5.69 | 5.41 | 5.62 | +0.17 | +3.12% | 0.00 cr | 94.3% | ₹0 cr |
| 20 Aug '26 | 5.70 | 5.88 | 5.40 | 5.45 | −0.14 | −2.50% | 0.00 cr | 80.1% | ₹0 cr |
| 19 Aug '26 | 5.90 | 5.90 | 5.50 | 5.59 | −0.15 | −2.61% | 0.00 cr | 89.5% | ₹0 cr |
| 18 Aug '26 | 5.95 | 5.95 | 5.57 | 5.74 | −0.13 | −2.21% | 0.00 cr | 96.0% | ₹0 cr |
| 17 Aug '26 | 5.95 | 6.40 | 5.57 | 5.87 | −0.03 | −0.51% | 0.00 cr | 89.6% | ₹0 cr |
| 14 Aug '26 | 5.65 | 6.40 | 5.50 | 5.90 | −0.16 | −2.64% | 0.00 cr | 70.5% | ₹0 cr |
| 13 Aug '26 | 6.43 | 6.43 | 5.69 | 6.06 | +0.10 | +1.68% | 0.00 cr | 98.3% | ₹0 cr |
| 12 Aug '26 | 5.40 | 6.25 | 5.40 | 5.96 | +0.60 | +11.19% | 0.00 cr | 89.9% | ₹0 cr |
| 11 Aug '26 | 5.34 | 5.50 | 5.00 | 5.36 | +0.15 | +2.88% | 0.00 cr | 94.1% | ₹0 cr |
| 10 Aug '26 | 5.56 | 5.69 | 5.13 | 5.21 | −0.35 | −6.29% | 0.00 cr | 67.1% | ₹0 cr |
| 07 Aug '26 | 5.72 | 5.88 | 5.25 | 5.56 | −0.03 | −0.54% | 0.00 cr | 87.5% | ₹0 cr |
| 06 Aug '26 | 5.60 | 5.60 | 5.59 | 5.59 | +0.07 | +1.27% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 5.75 | 5.75 | 5.20 | 5.52 | −0.27 | −4.66% | 0.00 cr | 55.6% | ₹0 cr |
| 04 Aug '26 | 5.80 | 5.88 | 5.50 | 5.79 | −0.04 | −0.69% | 0.00 cr | 93.9% | ₹0 cr |
| 03 Aug '26 | 5.95 | 5.95 | 5.65 | 5.83 | −0.13 | −2.18% | 0.00 cr | 89.5% | ₹0 cr |
| 31 Jul '26 | 6.20 | 6.20 | 5.81 | 5.96 | −0.25 | −4.03% | 0.00 cr | 99.3% | ₹0 cr |
| 30 Jul '26 | 6.21 | 6.21 | 5.84 | 6.21 | −0.04 | −0.64% | 0.00 cr | 55.1% | ₹0 cr |
| 29 Jul '26 | 6.46 | 6.46 | 6.05 | 6.25 | −0.21 | −3.25% | 0.00 cr | 99.9% | ₹0 cr |
| 28 Jul '26 | 6.48 | 6.48 | 6.10 | 6.46 | +0.03 | +0.47% | 0.00 cr | 66.2% | ₹0 cr |
| 27 Jul '26 | 6.37 | 6.61 | 5.81 | 6.43 | +0.19 | +3.04% | 0.00 cr | 96.6% | ₹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.
