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 | 7.36 | 7.36 | 7.36 | 7.36 | +0.35 | +4.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 6.97 | 7.25 | 6.77 | 7.01 | +0.10 | +1.45% | 0.00 cr | 99.1% | ₹0 cr |
| 02 Sep '26 | 6.90 | 6.91 | 6.90 | 6.91 | +0.32 | +4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 6.76 | 7.09 | 6.52 | 6.59 | −0.17 | −2.51% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 6.74 | 6.79 | 6.15 | 6.76 | +0.29 | +4.48% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 6.75 | 6.75 | 6.20 | 6.47 | +0.01 | +0.15% | 0.00 cr | 71.0% | ₹0 cr |
| 27 Aug '26 | 6.40 | 6.80 | 6.21 | 6.46 | −0.03 | −0.46% | 0.00 cr | 89.0% | ₹0 cr |
| 26 Aug '26 | 6.30 | 6.69 | 6.07 | 6.49 | +0.11 | +1.72% | 0.00 cr | 98.7% | ₹0 cr |
| 25 Aug '26 | 6.17 | 6.50 | 6.11 | 6.38 | +0.18 | +2.90% | 0.00 cr | 96.9% | ₹0 cr |
| 24 Aug '26 | 6.74 | 6.74 | 6.20 | 6.20 | −0.31 | −4.76% | 0.00 cr | 76.7% | ₹0 cr |
| 21 Aug '26 | 6.37 | 6.76 | 6.26 | 6.51 | +0.07 | +1.09% | 0.00 cr | 93.6% | ₹0 cr |
| 20 Aug '26 | 6.45 | 6.45 | 6.25 | 6.44 | −0.11 | −1.68% | 0.00 cr | 57.1% | ₹0 cr |
| 19 Aug '26 | 6.63 | 6.63 | 6.27 | 6.55 | −0.05 | −0.76% | 0.00 cr | 99.1% | ₹0 cr |
| 18 Aug '26 | 6.50 | 6.68 | 6.41 | 6.60 | −0.14 | −2.08% | 0.00 cr | 99.9% | ₹0 cr |
| 17 Aug '26 | 7.09 | 7.09 | 6.45 | 6.74 | −0.04 | −0.59% | 0.00 cr | 98.8% | ₹0 cr |
| 14 Aug '26 | 6.61 | 6.85 | 6.28 | 6.78 | +0.17 | +2.57% | 0.00 cr | 74.0% | ₹0 cr |
| 13 Aug '26 | 6.61 | 6.61 | 6.34 | 6.61 | +0.09 | +1.38% | 0.00 cr | 98.5% | ₹0 cr |
| 12 Aug '26 | 6.84 | 6.90 | 6.48 | 6.52 | −0.22 | −3.26% | 0.00 cr | 72.7% | ₹0 cr |
| 11 Aug '26 | 6.78 | 6.90 | 6.46 | 6.74 | −0.05 | −0.74% | 0.00 cr | 96.0% | ₹0 cr |
| 10 Aug '26 | 6.94 | 6.94 | 6.52 | 6.79 | −0.07 | −1.02% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 6.56 | 6.95 | 6.37 | 6.86 | +0.17 | +2.54% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 6.45 | 6.70 | 6.45 | 6.69 | −0.09 | −1.33% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 6.56 | 6.80 | 6.55 | 6.78 | −0.11 | −1.60% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 6.48 | 7.00 | 6.45 | 6.89 | +0.11 | +1.62% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 6.98 | 6.98 | 6.53 | 6.78 | −0.09 | −1.31% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 6.87 | 7.23 | 6.87 | 6.87 | −0.36 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 7.35 | 7.35 | 6.93 | 7.23 | −0.06 | −0.82% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 7.58 | 7.58 | 6.89 | 7.29 | +0.04 | +0.55% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 7.26 | 7.30 | 6.64 | 7.25 | +0.28 | +4.02% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 6.80 | 7.26 | 6.60 | 6.97 | +0.03 | +0.43% | 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.
