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 | 6.97 | 6.99 | 6.45 | 6.90 | +0.22 | +3.29% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 6.64 | 6.79 | 6.22 | 6.68 | +0.21 | +3.25% | 0.01 cr | 31.2% | ₹0 cr |
| 02 Sep '26 | 6.50 | 6.67 | 6.14 | 6.47 | +0.10 | +1.57% | 0.00 cr | 24.8% | ₹0 cr |
| 01 Sep '26 | 6.36 | 6.55 | 6.06 | 6.37 | +0.01 | +0.16% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 6.09 | 6.39 | 5.95 | 6.36 | +0.27 | +4.43% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 6.17 | 6.17 | 5.90 | 6.09 | −0.08 | −1.30% | 0.00 cr | 4.0% | ₹0 cr |
| 27 Aug '26 | 6.49 | 6.49 | 6.00 | 6.17 | −0.12 | −1.91% | 0.01 cr | 14.1% | ₹0 cr |
| 26 Aug '26 | 6.10 | 6.30 | 5.85 | 6.29 | +0.19 | +3.11% | 0.00 cr | 37.3% | ₹0 cr |
| 25 Aug '26 | 6.04 | 6.22 | 5.81 | 6.10 | +0.06 | +0.99% | 0.01 cr | 17.5% | ₹0 cr |
| 24 Aug '26 | 6.17 | 6.17 | 5.88 | 6.04 | −0.13 | −2.11% | 0.00 cr | 83.4% | ₹0 cr |
| 21 Aug '26 | 6.69 | 6.69 | 6.17 | 6.17 | −0.32 | −4.93% | 0.01 cr | 49.9% | ₹0 cr |
| 20 Aug '26 | 6.50 | 6.58 | 6.04 | 6.49 | +0.14 | +2.20% | 0.01 cr | 35.0% | ₹0 cr |
| 19 Aug '26 | 6.69 | 6.69 | 6.15 | 6.35 | −0.12 | −1.85% | 0.01 cr | 54.3% | ₹0 cr |
| 18 Aug '26 | 6.48 | 6.70 | 6.16 | 6.47 | −0.01 | −0.15% | 0.01 cr | 30.4% | ₹0 cr |
| 17 Aug '26 | 7.15 | 7.15 | 6.48 | 6.48 | −0.34 | −4.99% | 0.00 cr | 24.9% | ₹0 cr |
| 14 Aug '26 | 6.67 | 7.00 | 6.41 | 6.82 | +0.15 | +2.25% | 0.01 cr | 13.6% | ₹0 cr |
| 13 Aug '26 | 7.15 | 7.15 | 6.51 | 6.67 | −0.18 | −2.63% | 0.00 cr | 16.9% | ₹0 cr |
| 12 Aug '26 | 6.82 | 7.00 | 6.48 | 6.85 | +0.03 | +0.44% | 0.00 cr | 22.1% | ₹0 cr |
| 11 Aug '26 | 7.49 | 7.49 | 6.82 | 6.82 | −0.35 | −4.88% | 0.00 cr | 26.6% | ₹0 cr |
| 10 Aug '26 | 7.53 | 7.60 | 7.16 | 7.17 | −0.36 | −4.78% | 0.00 cr | 50.3% | ₹0 cr |
| 07 Aug '26 | 7.65 | 7.90 | 7.35 | 7.53 | −0.12 | −1.57% | 0.00 cr | 14.8% | ₹0 cr |
| 06 Aug '26 | 7.80 | 7.80 | 7.42 | 7.65 | −0.05 | −0.65% | 0.00 cr | 11.1% | ₹0 cr |
| 05 Aug '26 | 7.66 | 7.75 | 7.25 | 7.70 | +0.25 | +3.36% | 0.00 cr | 17.2% | ₹0 cr |
| 04 Aug '26 | 7.50 | 7.78 | 7.27 | 7.45 | −0.15 | −1.97% | 0.00 cr | 72.7% | ₹0 cr |
| 03 Aug '26 | 7.52 | 7.75 | 7.32 | 7.60 | +0.08 | +1.06% | 0.00 cr | 72.5% | ₹0 cr |
| 31 Jul '26 | 7.69 | 7.69 | 7.24 | 7.52 | +0.13 | +1.76% | 0.00 cr | 7.6% | ₹0 cr |
| 30 Jul '26 | 7.59 | 7.59 | 7.11 | 7.39 | +0.06 | +0.82% | 0.01 cr | 36.0% | ₹0 cr |
| 29 Jul '26 | 7.37 | 7.60 | 7.10 | 7.33 | −0.02 | −0.27% | 0.01 cr | 53.5% | ₹0 cr |
| 28 Jul '26 | 7.75 | 7.75 | 7.20 | 7.35 | −0.22 | −2.91% | 0.01 cr | 11.7% | ₹0 cr |
| 27 Jul '26 | 7.87 | 7.87 | 7.35 | 7.57 | −0.09 | −1.17% | 0.00 cr | 13.9% | ₹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.
