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 | 6.05 | 6.30 | 6.05 | 6.05 | −0.25 | −3.97% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 6.51 | 6.51 | 5.93 | 6.30 | +0.10 | +1.61% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 5.72 | 6.32 | 5.72 | 6.20 | +0.18 | +2.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 6.40 | 6.41 | 5.86 | 6.02 | −0.09 | −1.47% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 6.11 | 6.11 | 6.11 | 6.11 | +0.29 | +4.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 5.55 | 5.82 | 5.28 | 5.82 | +0.27 | +4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 5.55 | 5.55 | 5.55 | 5.55 | −0.29 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 5.84 | 5.84 | 5.84 | 5.84 | −0.30 | −4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 6.14 | 6.14 | 6.14 | 6.14 | −0.32 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 6.46 | 6.46 | 6.46 | 6.46 | −0.33 | −4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 6.80 | 6.80 | 6.79 | 6.79 | −0.35 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 7.83 | 7.83 | 7.14 | 7.14 | −0.37 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 7.53 | 7.53 | 7.36 | 7.51 | +0.33 | +4.60% | 0.01 cr | 96.6% | ₹0 cr |
| 18 Aug '26 | 6.90 | 7.18 | 6.90 | 7.18 | +0.34 | +4.97% | 0.01 cr | 98.3% | ₹0 cr |
| 17 Aug '26 | 6.84 | 6.84 | 6.26 | 6.84 | +0.32 | +4.91% | 0.00 cr | 96.6% | ₹0 cr |
| 14 Aug '26 | 6.50 | 6.52 | 6.50 | 6.52 | +0.31 | +4.99% | 0.01 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 6.14 | 6.21 | 5.92 | 6.21 | +0.29 | +4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 5.75 | 5.92 | 5.75 | 5.92 | +0.28 | +4.96% | 0.01 cr | 98.7% | ₹0 cr |
| 11 Aug '26 | 5.40 | 5.74 | 5.40 | 5.64 | +0.13 | +2.36% | 0.00 cr | 99.8% | ₹0 cr |
| 10 Aug '26 | 5.38 | 5.51 | 5.13 | 5.51 | +0.26 | +4.95% | 0.01 cr | 97.0% | ₹0 cr |
| 07 Aug '26 | 5.27 | 5.27 | 4.78 | 5.25 | +0.23 | +4.58% | 0.02 cr | 91.1% | ₹0 cr |
| 06 Aug '26 | 5.23 | 5.23 | 4.75 | 5.02 | +0.03 | +0.60% | 0.00 cr | 61.4% | ₹0 cr |
| 05 Aug '26 | 5.28 | 5.39 | 4.90 | 4.99 | −0.15 | −2.92% | 0.01 cr | 89.1% | ₹0 cr |
| 04 Aug '26 | 5.19 | 5.34 | 4.87 | 5.14 | +0.05 | +0.98% | 0.00 cr | 65.6% | ₹0 cr |
| 03 Aug '26 | 5.05 | 5.09 | 4.85 | 5.09 | +0.24 | +4.95% | 0.01 cr | 96.5% | ₹0 cr |
| 31 Jul '26 | 4.63 | 4.87 | 4.50 | 4.85 | +0.19 | +4.08% | 0.01 cr | 90.6% | ₹0 cr |
| 30 Jul '26 | 4.65 | 4.67 | 4.37 | 4.66 | +0.21 | +4.72% | 0.02 cr | 98.1% | ₹0 cr |
| 29 Jul '26 | 4.30 | 4.49 | 4.08 | 4.45 | +0.17 | +3.97% | 0.00 cr | 55.6% | ₹0 cr |
| 28 Jul '26 | 4.59 | 4.59 | 4.28 | 4.28 | −0.16 | −3.60% | 0.00 cr | 50.7% | ₹0 cr |
| 27 Jul '26 | 4.70 | 4.70 | 4.35 | 4.44 | −0.07 | −1.55% | 0.00 cr | 69.8% | ₹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.
