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 | 6.76 | 6.76 | 6.17 | 6.45 | −0.01 | −0.15% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 6.15 | 6.47 | 6.15 | 6.46 | −0.05 | −0.77% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 6.52 | 6.68 | 6.19 | 6.51 | −0.02 | −0.31% | 0.00 cr | 97.3% | ₹0 cr |
| 01 Sep '26 | 6.69 | 6.69 | 6.28 | 6.53 | −0.03 | −0.46% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 6.78 | 6.78 | 6.25 | 6.56 | +0.03 | +0.46% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 7.14 | 7.14 | 6.39 | 6.53 | −0.12 | −1.80% | 0.00 cr | 95.8% | ₹0 cr |
| 27 Aug '26 | 6.69 | 6.81 | 6.40 | 6.65 | −0.04 | −0.60% | 0.00 cr | 69.5% | ₹0 cr |
| 26 Aug '26 | 6.69 | 6.69 | 6.42 | 6.69 | +0.13 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 6.37 | 6.79 | 6.33 | 6.56 | +0.16 | +2.50% | 0.00 cr | 99.6% | ₹0 cr |
| 24 Aug '26 | 6.50 | 6.53 | 6.21 | 6.40 | −0.07 | −1.08% | 0.00 cr | 88.6% | ₹0 cr |
| 21 Aug '26 | 6.74 | 6.74 | 6.29 | 6.47 | −0.23 | −3.43% | 0.00 cr | 84.1% | ₹0 cr |
| 20 Aug '26 | 6.68 | 6.79 | 6.28 | 6.70 | +0.02 | +0.30% | 0.00 cr | 96.0% | ₹0 cr |
| 19 Aug '26 | 6.55 | 6.79 | 6.38 | 6.68 | +0.26 | +4.05% | 0.00 cr | 86.1% | ₹0 cr |
| 18 Aug '26 | 6.65 | 6.65 | 6.15 | 6.42 | −0.14 | −2.13% | 0.00 cr | 82.9% | ₹0 cr |
| 17 Aug '26 | 7.34 | 7.34 | 6.17 | 6.56 | +0.06 | +0.92% | 0.00 cr | 81.8% | ₹0 cr |
| 14 Aug '26 | 6.45 | 6.73 | 6.24 | 6.50 | +0.04 | +0.62% | 0.00 cr | 94.0% | ₹0 cr |
| 13 Aug '26 | 6.62 | 6.67 | 6.14 | 6.46 | −0.03 | −0.46% | 0.00 cr | 91.1% | ₹0 cr |
| 12 Aug '26 | 6.65 | 7.21 | 6.15 | 6.49 | +0.04 | +0.62% | 0.00 cr | 93.5% | ₹0 cr |
| 11 Aug '26 | 6.47 | 6.65 | 6.15 | 6.45 | −0.02 | −0.31% | 0.00 cr | 54.8% | ₹0 cr |
| 10 Aug '26 | 6.61 | 6.61 | 6.17 | 6.47 | −0.14 | −2.12% | 0.00 cr | 99.1% | ₹0 cr |
| 07 Aug '26 | 6.70 | 7.14 | 6.34 | 6.61 | −0.06 | −0.90% | 0.00 cr | 57.7% | ₹0 cr |
| 06 Aug '26 | 6.56 | 6.74 | 6.56 | 6.67 | +0.08 | +1.21% | 0.00 cr | 48.8% | ₹0 cr |
| 05 Aug '26 | 7.24 | 7.24 | 6.14 | 6.59 | +0.13 | +2.01% | 0.00 cr | 47.2% | ₹0 cr |
| 04 Aug '26 | 6.51 | 6.51 | 6.04 | 6.46 | −0.18 | −2.71% | 0.00 cr | 85.5% | ₹0 cr |
| 03 Aug '26 | 6.46 | 6.89 | 6.02 | 6.64 | +0.24 | +3.75% | 0.00 cr | 94.5% | ₹0 cr |
| 31 Jul '26 | 6.43 | 6.43 | 6.40 | 6.40 | −0.06 | −0.93% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 6.37 | 6.55 | 6.14 | 6.46 | +0.09 | +1.41% | 0.00 cr | 99.6% | ₹0 cr |
| 29 Jul '26 | 6.75 | 6.75 | 6.05 | 6.37 | −0.13 | −2.00% | 0.00 cr | 53.7% | ₹0 cr |
| 28 Jul '26 | 6.45 | 6.58 | 6.13 | 6.50 | +0.03 | +0.46% | 0.00 cr | 93.6% | ₹0 cr |
| 27 Jul '26 | 6.46 | 6.59 | 6.42 | 6.47 | +0.08 | +1.25% | 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.
