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 | 5.47 | 5.68 | 5.25 | 5.52 | +0.05 | +0.91% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 5.47 | 5.70 | 5.46 | 5.47 | −0.27 | −4.70% | 0.02 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 5.99 | 5.99 | 5.74 | 5.74 | −0.30 | −4.97% | 0.04 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 6.16 | 6.33 | 5.74 | 6.04 | +0.00 | +0.00% | 0.03 cr | — | ₹0 cr |
| 31 Aug '26 | 5.76 | 6.04 | 5.76 | 6.04 | +0.28 | +4.86% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 5.49 | 5.76 | 5.22 | 5.76 | +0.27 | +4.92% | 0.02 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 5.90 | 5.90 | 5.47 | 5.49 | −0.26 | −4.52% | 0.02 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 5.99 | 6.20 | 5.75 | 5.75 | −0.30 | −4.96% | 0.02 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 6.10 | 6.37 | 6.05 | 6.05 | −0.31 | −4.87% | 0.01 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 6.39 | 6.54 | 6.20 | 6.36 | −0.16 | −2.45% | 0.01 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 6.40 | 6.60 | 6.40 | 6.52 | +0.13 | +2.03% | 0.01 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 6.63 | 6.63 | 6.18 | 6.39 | −0.11 | −1.69% | 0.01 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 6.57 | 6.85 | 6.35 | 6.50 | −0.10 | −1.52% | 0.01 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 6.96 | 6.97 | 6.57 | 6.60 | −0.30 | −4.35% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 6.76 | 7.15 | 6.56 | 6.90 | +0.00 | +0.00% | 0.01 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 6.85 | 7.02 | 6.52 | 6.90 | +0.17 | +2.53% | 0.03 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 6.65 | 6.79 | 6.22 | 6.73 | +0.26 | +4.02% | 0.01 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 6.79 | 6.79 | 6.45 | 6.47 | −0.31 | −4.57% | 0.02 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 6.66 | 6.84 | 6.50 | 6.78 | +0.02 | +0.30% | 0.01 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 7.00 | 7.29 | 6.70 | 6.76 | −0.24 | −3.43% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 7.05 | 7.20 | 6.62 | 7.00 | +0.11 | +1.60% | 0.01 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 6.82 | 6.99 | 6.62 | 6.89 | +0.08 | +1.17% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 6.26 | 6.83 | 6.26 | 6.81 | +0.30 | +4.61% | 0.01 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 6.93 | 6.93 | 6.46 | 6.51 | −0.19 | −2.84% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 6.56 | 6.75 | 6.56 | 6.70 | −0.03 | −0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 6.92 | 6.92 | 6.56 | 6.73 | +0.01 | +0.15% | 0.01 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 6.62 | 6.98 | 6.57 | 6.72 | −0.14 | −2.04% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 6.84 | 7.00 | 6.60 | 6.86 | +0.01 | +0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 6.65 | 7.14 | 6.47 | 6.85 | +0.04 | +0.59% | 0.02 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 6.70 | 7.17 | 6.60 | 6.81 | −0.02 | −0.29% | 0.00 cr | 100.0% | ₹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.
