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 | 5.06 | 5.48 | 5.06 | 5.46 | +0.45 | +8.98% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 5.00 | 5.01 | 5.00 | 5.01 | +0.01 | +0.20% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 5.28 | 5.28 | 5.00 | 5.00 | −0.30 | −5.66% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 5.24 | 5.42 | 5.13 | 5.30 | −0.14 | −2.57% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 5.09 | 5.44 | 5.09 | 5.44 | +0.43 | +8.58% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 5.01 | 5.20 | 5.01 | 5.01 | +0.06 | +1.21% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 5.20 | 5.20 | 4.95 | 4.95 | −0.30 | −5.71% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 5.04 | 5.25 | 5.04 | 5.25 | +0.25 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 5.00 | 5.50 | 5.00 | 5.00 | −0.25 | −4.76% | 0.00 cr | 94.1% | ₹0 cr |
| 24 Aug '26 | 5.00 | 5.25 | 5.00 | 5.25 | +0.03 | +0.57% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 5.01 | 5.25 | 5.00 | 5.22 | +0.22 | +4.40% | 0.00 cr | 87.3% | ₹0 cr |
| 20 Aug '26 | 4.96 | 5.00 | 4.96 | 5.00 | −0.15 | −2.91% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 5.15 | 5.15 | 5.15 | 5.15 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 5.03 | 5.18 | 5.03 | 5.15 | +0.34 | +7.07% | 0.00 cr | 90.9% | ₹0 cr |
| 17 Aug '26 | 5.00 | 5.42 | 4.81 | 4.81 | +0.01 | +0.21% | 0.00 cr | 81.8% | ₹0 cr |
| 14 Aug '26 | 5.19 | 5.19 | 4.80 | 4.80 | −0.45 | −8.57% | 0.00 cr | 89.7% | ₹0 cr |
| 13 Aug '26 | 5.44 | 5.44 | 5.25 | 5.25 | +0.20 | +3.96% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 4.81 | 5.06 | 4.81 | 5.05 | −0.42 | −7.68% | 0.00 cr | 77.3% | ₹0 cr |
| 11 Aug '26 | 5.68 | 5.68 | 5.47 | 5.47 | +0.47 | +9.40% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 5.00 | 5.00 | 5.00 | 5.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 5.46 | 5.46 | 5.00 | 5.00 | +0.02 | +0.40% | 0.00 cr | 91.0% | ₹0 cr |
| 06 Aug '26 | 5.00 | 5.00 | 4.98 | 4.98 | −0.02 | −0.40% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 5.14 | 5.14 | 4.96 | 5.00 | −0.14 | −2.72% | 0.00 cr | 72.3% | ₹0 cr |
| 04 Aug '26 | 5.03 | 5.50 | 5.03 | 5.14 | −0.03 | −0.58% | 0.00 cr | 67.0% | ₹0 cr |
| 03 Aug '26 | 4.95 | 5.49 | 4.95 | 5.17 | +0.23 | +4.66% | 0.00 cr | 81.2% | ₹0 cr |
| 31 Jul '26 | 4.91 | 5.44 | 4.91 | 4.94 | −0.63 | −11.31% | 0.00 cr | 80.8% | ₹0 cr |
| 30 Jul '26 | 5.00 | 5.57 | 5.00 | 5.57 | +0.56 | +11.18% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 5.00 | 5.01 | 5.00 | 5.01 | +0.01 | +0.20% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 5.50 | 5.50 | 5.00 | 5.00 | −0.50 | −9.09% | 0.00 cr | 91.3% | ₹0 cr |
| 27 Jul '26 | 5.90 | 5.90 | 5.47 | 5.50 | +0.48 | +9.56% | 0.00 cr | 59.5% | ₹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.
