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 | 4.90 | 4.90 | 4.40 | 4.84 | −0.04 | −0.82% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 4.79 | 5.15 | 4.64 | 4.88 | +0.11 | +2.31% | 0.00 cr | 77.9% | ₹0 cr |
| 02 Sep '26 | 4.84 | 4.84 | 4.58 | 4.77 | +0.02 | +0.42% | 0.00 cr | 73.3% | ₹0 cr |
| 01 Sep '26 | 4.74 | 4.94 | 4.69 | 4.75 | +0.05 | +1.06% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 4.78 | 4.79 | 4.66 | 4.70 | −0.01 | −0.21% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 4.83 | 4.84 | 4.66 | 4.71 | −0.05 | −1.05% | 0.00 cr | 96.0% | ₹0 cr |
| 27 Aug '26 | 4.79 | 5.14 | 4.70 | 4.76 | +0.00 | +0.00% | 0.00 cr | 86.3% | ₹0 cr |
| 26 Aug '26 | 4.70 | 4.88 | 4.54 | 4.76 | +0.03 | +0.63% | 0.00 cr | 73.7% | ₹0 cr |
| 25 Aug '26 | 4.70 | 4.80 | 4.56 | 4.73 | +0.05 | +1.07% | 0.00 cr | 92.5% | ₹0 cr |
| 24 Aug '26 | 5.14 | 5.14 | 4.42 | 4.68 | −0.27 | −5.45% | 0.01 cr | 83.7% | ₹0 cr |
| 21 Aug '26 | 4.90 | 4.96 | 4.80 | 4.95 | +0.01 | +0.20% | 0.00 cr | 99.7% | ₹0 cr |
| 20 Aug '26 | 5.21 | 5.21 | 4.90 | 4.94 | +0.04 | +0.82% | 0.00 cr | 99.5% | ₹0 cr |
| 19 Aug '26 | 5.08 | 5.11 | 4.90 | 4.90 | −0.18 | −3.54% | 0.00 cr | 96.5% | ₹0 cr |
| 18 Aug '26 | 5.29 | 5.29 | 5.00 | 5.08 | −0.04 | −0.78% | 0.01 cr | 80.2% | ₹0 cr |
| 17 Aug '26 | 4.88 | 5.50 | 4.65 | 5.12 | +0.24 | +4.92% | 0.02 cr | 76.0% | ₹0 cr |
| 14 Aug '26 | 4.99 | 4.99 | 4.72 | 4.88 | +0.04 | +0.83% | 0.00 cr | 76.8% | ₹0 cr |
| 13 Aug '26 | 4.74 | 4.99 | 4.54 | 4.84 | +0.28 | +6.14% | 0.01 cr | 75.0% | ₹0 cr |
| 12 Aug '26 | 5.05 | 5.05 | 4.50 | 4.56 | −0.43 | −8.62% | 0.02 cr | 51.3% | ₹0 cr |
| 11 Aug '26 | 5.27 | 5.27 | 4.91 | 4.99 | −0.09 | −1.77% | 0.00 cr | 68.3% | ₹0 cr |
| 10 Aug '26 | 5.06 | 5.38 | 5.05 | 5.08 | −0.06 | −1.17% | 0.01 cr | 72.7% | ₹0 cr |
| 07 Aug '26 | 4.98 | 5.20 | 4.98 | 5.14 | +0.21 | +4.26% | 0.00 cr | 88.7% | ₹0 cr |
| 06 Aug '26 | 4.92 | 5.00 | 4.83 | 4.93 | +0.02 | +0.41% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 4.95 | 5.05 | 4.82 | 4.91 | +0.03 | +0.61% | 0.00 cr | 91.1% | ₹0 cr |
| 04 Aug '26 | 5.13 | 5.23 | 4.82 | 4.88 | −0.06 | −1.21% | 0.00 cr | 85.0% | ₹0 cr |
| 03 Aug '26 | 4.77 | 5.19 | 4.77 | 4.94 | +0.08 | +1.65% | 0.00 cr | 95.1% | ₹0 cr |
| 31 Jul '26 | 5.04 | 5.20 | 4.81 | 4.86 | −0.08 | −1.62% | 0.00 cr | 96.4% | ₹0 cr |
| 30 Jul '26 | 4.90 | 5.10 | 4.82 | 4.94 | −0.10 | −1.98% | 0.00 cr | 92.3% | ₹0 cr |
| 29 Jul '26 | 4.97 | 5.15 | 4.76 | 5.04 | +0.20 | +4.13% | 0.00 cr | 96.7% | ₹0 cr |
| 28 Jul '26 | 5.10 | 5.10 | 4.73 | 4.84 | −0.14 | −2.81% | 0.00 cr | 78.4% | ₹0 cr |
| 27 Jul '26 | 5.14 | 5.34 | 4.90 | 4.98 | −0.02 | −0.40% | 0.00 cr | 65.2% | ₹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.
