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 | 5.25 | 5.32 | 5.25 | 5.31 | −0.19 | −3.45% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 5.47 | 5.50 | 5.47 | 5.50 | −0.25 | −4.35% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 5.75 | 5.75 | 5.75 | 5.75 | +0.27 | +4.93% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 5.82 | 5.94 | 5.48 | 5.48 | −0.28 | −4.86% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 6.06 | 6.06 | 5.76 | 5.76 | −0.30 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 6.06 | 6.06 | 6.06 | 6.06 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 6.06 | 6.06 | 6.06 | 6.06 | −0.30 | −4.72% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 6.06 | 6.36 | 6.06 | 6.36 | +0.30 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 6.06 | 6.06 | 6.06 | 6.06 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 6.06 | 6.06 | 6.06 | 6.06 | +0.06 | +1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 6.00 | 6.00 | 6.00 | 6.00 | +0.01 | +0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 5.99 | 5.99 | 5.99 | 5.99 | +0.03 | +0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 5.96 | 5.96 | 5.96 | 5.96 | −0.25 | −4.03% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 6.53 | 6.85 | 6.21 | 6.21 | −0.32 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 6.54 | 6.55 | 6.53 | 6.53 | −0.34 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 7.58 | 7.58 | 6.87 | 6.87 | −0.35 | −4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 7.57 | 7.80 | 7.22 | 7.22 | −0.38 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 7.58 | 7.60 | 7.58 | 7.60 | +0.09 | +1.20% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 7.87 | 7.87 | 7.50 | 7.51 | +0.01 | +0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 7.96 | 7.99 | 7.50 | 7.50 | −0.39 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 8.34 | 8.34 | 7.89 | 7.89 | −0.41 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 8.38 | 8.42 | 8.30 | 8.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 8.30 | 8.30 | 8.30 | 8.30 | +0.38 | +4.80% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 7.86 | 7.93 | 7.51 | 7.92 | +0.36 | +4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 7.50 | 7.86 | 7.50 | 7.56 | −0.33 | −4.18% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 8.30 | 8.30 | 7.89 | 7.89 | −0.41 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 8.75 | 8.99 | 8.30 | 8.30 | −0.28 | −3.26% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 8.19 | 8.58 | 8.19 | 8.58 | +0.39 | +4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 7.88 | 8.26 | 7.49 | 8.19 | +0.31 | +3.93% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 7.51 | 7.88 | 7.14 | 7.88 | +0.37 | +4.93% | 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.
