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 | 5.80 | 5.93 | 5.51 | 5.51 | −0.29 | −5.00% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 5.53 | 5.80 | 5.53 | 5.80 | +0.27 | +4.88% | 0.00 cr | 69.2% | ₹0 cr |
| 02 Sep '26 | 5.28 | 5.53 | 5.28 | 5.53 | +0.26 | +4.93% | 0.01 cr | 97.4% | ₹0 cr |
| 01 Sep '26 | 5.27 | 5.27 | 5.27 | 5.27 | +0.22 | +4.36% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 5.16 | 5.18 | 5.05 | 5.05 | −0.26 | −4.90% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 5.22 | 5.50 | 5.22 | 5.31 | −0.11 | −2.03% | 0.00 cr | 71.4% | ₹0 cr |
| 27 Aug '26 | 5.45 | 5.77 | 5.35 | 5.42 | −0.18 | −3.21% | 0.01 cr | 60.0% | ₹0 cr |
| 26 Aug '26 | 5.77 | 5.77 | 5.60 | 5.60 | +0.10 | +1.82% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 5.70 | 5.78 | 5.41 | 5.50 | −0.40 | −6.78% | 0.01 cr | 76.7% | ₹0 cr |
| 24 Aug '26 | 6.25 | 6.25 | 5.90 | 5.90 | −0.50 | −7.81% | 0.01 cr | 57.7% | ₹0 cr |
| 21 Aug '26 | 6.55 | 6.65 | 6.30 | 6.40 | +0.35 | +5.79% | 0.02 cr | 80.3% | ₹0 cr |
| 20 Aug '26 | 6.23 | 6.58 | 6.05 | 6.05 | −0.46 | −7.07% | 0.00 cr | 64.3% | ₹0 cr |
| 19 Aug '26 | 6.51 | 6.75 | 6.38 | 6.51 | −0.45 | −6.47% | 0.01 cr | 55.2% | ₹0 cr |
| 18 Aug '26 | 6.40 | 7.20 | 6.30 | 6.96 | +0.44 | +6.75% | 0.01 cr | 76.5% | ₹0 cr |
| 17 Aug '26 | 6.12 | 6.70 | 6.01 | 6.52 | +0.76 | +13.19% | 0.03 cr | 59.2% | ₹0 cr |
| 14 Aug '26 | 4.90 | 6.12 | 4.90 | 5.76 | +0.66 | +12.94% | 0.03 cr | 72.6% | ₹0 cr |
| 13 Aug '26 | 5.00 | 5.10 | 4.94 | 5.10 | +0.25 | +5.15% | 0.01 cr | 92.0% | ₹0 cr |
| 12 Aug '26 | 5.00 | 5.00 | 4.85 | 4.85 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 4.85 | 4.85 | 4.85 | 4.85 | −0.15 | −3.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 4.90 | 5.00 | 4.85 | 5.00 | +0.11 | +2.25% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 4.46 | 4.96 | 4.46 | 4.89 | +0.43 | +9.64% | 0.02 cr | 72.5% | ₹0 cr |
| 06 Aug '26 | 4.39 | 4.50 | 4.32 | 4.46 | +0.14 | +3.24% | 0.00 cr | 83.3% | ₹0 cr |
| 05 Aug '26 | 4.35 | 4.59 | 4.00 | 4.32 | +0.15 | +3.60% | 0.01 cr | 73.5% | ₹0 cr |
| 04 Aug '26 | 5.25 | 5.68 | 3.95 | 4.17 | −0.76 | −15.42% | 0.11 cr | 62.0% | ₹0 cr |
| 03 Aug '26 | 4.75 | 5.17 | 4.75 | 4.93 | +0.44 | +9.80% | 0.01 cr | 72.5% | ₹0 cr |
| 31 Jul '26 | 4.32 | 4.56 | 4.32 | 4.49 | +0.23 | +5.40% | 0.00 cr | 85.7% | ₹0 cr |
| 30 Jul '26 | 4.32 | 4.45 | 4.26 | 4.26 | +0.03 | +0.71% | 0.00 cr | 83.3% | ₹0 cr |
| 29 Jul '26 | 4.35 | 4.38 | 4.22 | 4.23 | +0.00 | +0.00% | 0.00 cr | 81.8% | ₹0 cr |
| 28 Jul '26 | 4.35 | 4.49 | 3.90 | 4.23 | −0.08 | −1.86% | 0.01 cr | 82.8% | ₹0 cr |
| 27 Jul '26 | 4.80 | 4.84 | 3.98 | 4.31 | −0.66 | −13.28% | 0.03 cr | 69.3% | ₹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.
