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 | 6.58 | 6.58 | 6.58 | 6.58 | +0.12 | +1.86% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 6.34 | 6.46 | 6.34 | 6.46 | +0.12 | +1.89% | 0.01 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 6.34 | 6.58 | 6.34 | 6.34 | −0.12 | −1.86% | 0.01 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 6.46 | 6.46 | 6.46 | 6.46 | +0.12 | +1.89% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 6.37 | 6.37 | 6.34 | 6.34 | +0.09 | +1.44% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 6.25 | 6.25 | 6.20 | 6.25 | +0.12 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 6.13 | 6.13 | 6.13 | 6.13 | +0.12 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 6.01 | 6.01 | 6.01 | 6.01 | +0.11 | +1.86% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 5.90 | 5.90 | 5.90 | 5.90 | +0.11 | +1.90% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 5.69 | 5.79 | 5.58 | 5.79 | +0.11 | +1.94% | 0.01 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 5.70 | 5.72 | 5.68 | 5.68 | −0.11 | −1.90% | 0.01 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 5.79 | 5.79 | 5.79 | 5.79 | −0.11 | −1.86% | 0.03 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 5.90 | 5.90 | 5.90 | 5.90 | −0.12 | −1.99% | 0.01 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 6.02 | 6.02 | 6.02 | 6.02 | −0.31 | −4.90% | 0.01 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 6.34 | 6.34 | 5.91 | 6.33 | +0.29 | +4.80% | 0.08 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 6.04 | 6.04 | 6.04 | 6.04 | +0.28 | +4.86% | 0.01 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 5.76 | 5.76 | 5.76 | 5.76 | +0.27 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 4.97 | 5.49 | 4.97 | 5.49 | +0.26 | +4.97% | 0.08 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 5.23 | 5.23 | 5.23 | 5.23 | −0.27 | −4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 5.50 | 5.50 | 5.50 | 5.50 | −0.28 | −4.84% | 0.01 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 5.78 | 5.78 | 5.78 | 5.78 | −0.30 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 6.08 | 6.08 | 6.08 | 6.08 | −0.31 | −4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 6.39 | 6.39 | 6.39 | 6.39 | −0.33 | −4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 6.72 | 6.72 | 6.72 | 6.72 | −0.35 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 7.07 | 7.07 | 7.07 | 7.07 | −0.37 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 7.44 | 7.44 | 7.44 | 7.44 | −0.39 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 7.83 | 7.83 | 7.83 | 7.83 | −0.41 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 8.24 | 8.24 | 8.24 | 8.24 | −0.43 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 8.67 | 8.67 | 8.67 | 8.67 | −0.45 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 9.12 | 9.12 | 9.12 | 9.12 | −0.48 | −5.00% | 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.
