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 | 5.35 | 5.35 | 4.96 | 5.21 | +0.05 | +0.97% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 5.02 | 5.23 | 4.95 | 5.16 | +0.19 | +3.82% | 0.00 cr | 88.0% | ₹0 cr |
| 02 Sep '26 | 5.73 | 5.73 | 4.95 | 4.97 | −0.53 | −9.64% | 0.02 cr | 66.4% | ₹0 cr |
| 01 Sep '26 | 5.62 | 5.79 | 5.41 | 5.50 | −0.17 | −3.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 5.78 | 5.78 | 5.52 | 5.67 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 5.69 | 5.72 | 5.65 | 5.67 | +0.02 | +0.35% | 0.00 cr | 99.7% | ₹0 cr |
| 27 Aug '26 | 5.60 | 5.85 | 5.58 | 5.65 | −0.02 | −0.35% | 0.00 cr | 95.3% | ₹0 cr |
| 26 Aug '26 | 5.57 | 5.85 | 5.50 | 5.67 | −0.01 | −0.18% | 0.00 cr | 84.7% | ₹0 cr |
| 25 Aug '26 | 5.70 | 5.81 | 5.38 | 5.68 | −0.09 | −1.56% | 0.00 cr | 81.6% | ₹0 cr |
| 24 Aug '26 | 5.69 | 5.99 | 5.55 | 5.77 | −0.04 | −0.69% | 0.00 cr | 73.7% | ₹0 cr |
| 21 Aug '26 | 5.83 | 5.84 | 5.61 | 5.81 | +0.14 | +2.47% | 0.00 cr | 75.1% | ₹0 cr |
| 20 Aug '26 | 5.65 | 5.73 | 5.60 | 5.67 | −0.03 | −0.53% | 0.00 cr | 88.8% | ₹0 cr |
| 19 Aug '26 | 5.85 | 5.85 | 5.60 | 5.70 | −0.11 | −1.89% | 0.00 cr | 77.9% | ₹0 cr |
| 18 Aug '26 | 5.67 | 5.85 | 5.52 | 5.81 | +0.25 | +4.50% | 0.00 cr | 87.6% | ₹0 cr |
| 17 Aug '26 | 5.87 | 5.87 | 5.51 | 5.56 | −0.06 | −1.07% | 0.00 cr | 77.5% | ₹0 cr |
| 14 Aug '26 | 5.51 | 5.65 | 5.45 | 5.62 | +0.11 | +2.00% | 0.00 cr | 95.2% | ₹0 cr |
| 13 Aug '26 | 5.69 | 5.75 | 5.48 | 5.51 | −0.05 | −0.90% | 0.00 cr | 74.5% | ₹0 cr |
| 12 Aug '26 | 5.69 | 5.70 | 5.55 | 5.56 | +0.04 | +0.72% | 0.00 cr | 74.4% | ₹0 cr |
| 11 Aug '26 | 5.77 | 5.77 | 5.40 | 5.52 | −0.20 | −3.50% | 0.00 cr | 77.1% | ₹0 cr |
| 10 Aug '26 | 5.68 | 5.99 | 5.63 | 5.72 | +0.04 | +0.70% | 0.00 cr | 87.7% | ₹0 cr |
| 07 Aug '26 | 5.70 | 5.75 | 5.62 | 5.68 | +0.05 | +0.89% | 0.00 cr | 96.1% | ₹0 cr |
| 06 Aug '26 | 5.84 | 5.84 | 5.56 | 5.63 | +0.03 | +0.54% | 0.00 cr | 94.1% | ₹0 cr |
| 05 Aug '26 | 5.80 | 5.94 | 5.40 | 5.60 | −0.15 | −2.61% | 0.01 cr | 73.5% | ₹0 cr |
| 04 Aug '26 | 5.80 | 5.98 | 5.72 | 5.75 | −0.05 | −0.86% | 0.00 cr | 82.5% | ₹0 cr |
| 03 Aug '26 | 5.67 | 5.90 | 5.67 | 5.80 | +0.13 | +2.29% | 0.00 cr | 85.5% | ₹0 cr |
| 31 Jul '26 | 6.07 | 6.07 | 5.52 | 5.67 | −0.02 | −0.35% | 0.01 cr | 72.4% | ₹0 cr |
| 30 Jul '26 | 5.86 | 6.03 | 5.39 | 5.69 | −0.13 | −2.23% | 0.00 cr | 70.5% | ₹0 cr |
| 29 Jul '26 | 6.08 | 6.08 | 5.80 | 5.82 | −0.26 | −4.28% | 0.00 cr | 96.8% | ₹0 cr |
| 28 Jul '26 | 6.16 | 6.21 | 5.91 | 6.08 | +0.00 | +0.00% | 0.00 cr | 97.7% | ₹0 cr |
| 27 Jul '26 | 6.02 | 6.19 | 5.93 | 6.08 | +0.27 | +4.65% | 0.00 cr | 88.7% | ₹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.
