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 | 7.16 | 7.16 | 6.70 | 7.02 | −0.12 | −1.68% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 7.00 | 7.38 | 6.46 | 7.14 | +0.14 | +2.00% | 0.00 cr | 76.3% | ₹0 cr |
| 02 Sep '26 | 7.21 | 7.40 | 6.28 | 7.00 | −0.36 | −4.89% | 0.00 cr | 73.2% | ₹0 cr |
| 01 Sep '26 | 7.35 | 7.50 | 7.30 | 7.36 | +0.08 | +1.10% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 7.04 | 7.30 | 7.00 | 7.28 | +0.24 | +3.41% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 7.37 | 7.37 | 7.00 | 7.04 | +0.13 | +1.88% | 0.00 cr | 88.5% | ₹0 cr |
| 27 Aug '26 | 6.40 | 6.99 | 6.36 | 6.91 | +0.22 | +3.29% | 0.00 cr | 63.7% | ₹0 cr |
| 26 Aug '26 | 6.40 | 7.35 | 6.29 | 6.69 | +0.27 | +4.21% | 0.00 cr | 77.2% | ₹0 cr |
| 25 Aug '26 | 6.15 | 7.04 | 5.82 | 6.42 | +0.36 | +5.94% | 0.00 cr | 60.4% | ₹0 cr |
| 24 Aug '26 | 5.95 | 6.15 | 5.95 | 6.06 | +0.02 | +0.33% | 0.00 cr | 94.2% | ₹0 cr |
| 21 Aug '26 | 6.06 | 6.10 | 5.92 | 6.04 | −0.05 | −0.82% | 0.00 cr | 69.8% | ₹0 cr |
| 20 Aug '26 | 6.18 | 6.18 | 6.04 | 6.09 | −0.11 | −1.77% | 0.00 cr | 49.1% | ₹0 cr |
| 19 Aug '26 | 6.26 | 6.26 | 6.04 | 6.20 | +0.00 | +0.00% | 0.00 cr | 78.5% | ₹0 cr |
| 18 Aug '26 | 6.24 | 6.24 | 6.00 | 6.20 | +0.06 | +0.98% | 0.00 cr | 92.5% | ₹0 cr |
| 17 Aug '26 | 6.00 | 6.15 | 5.97 | 6.14 | +0.04 | +0.66% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 6.15 | 6.15 | 5.95 | 6.10 | −0.01 | −0.16% | 0.00 cr | 70.1% | ₹0 cr |
| 13 Aug '26 | 6.30 | 6.38 | 5.26 | 6.11 | +0.05 | +0.83% | 0.00 cr | 73.5% | ₹0 cr |
| 12 Aug '26 | 6.00 | 6.09 | 6.00 | 6.06 | +0.06 | +1.00% | 0.00 cr | 97.8% | ₹0 cr |
| 11 Aug '26 | 6.02 | 6.10 | 5.98 | 6.00 | −0.02 | −0.33% | 0.00 cr | 98.0% | ₹0 cr |
| 10 Aug '26 | 6.00 | 6.15 | 6.00 | 6.02 | −0.11 | −1.79% | 0.00 cr | 92.6% | ₹0 cr |
| 07 Aug '26 | 6.00 | 6.23 | 5.92 | 6.13 | +0.11 | +1.83% | 0.00 cr | 80.1% | ₹0 cr |
| 06 Aug '26 | 6.22 | 6.22 | 5.92 | 6.02 | −0.15 | −2.43% | 0.00 cr | 70.4% | ₹0 cr |
| 05 Aug '26 | 6.15 | 6.47 | 5.90 | 6.17 | +0.24 | +4.05% | 0.00 cr | 74.4% | ₹0 cr |
| 04 Aug '26 | 5.82 | 5.99 | 5.82 | 5.93 | +0.04 | +0.68% | 0.00 cr | 96.8% | ₹0 cr |
| 03 Aug '26 | 5.72 | 5.89 | 5.72 | 5.89 | +0.07 | +1.20% | 0.00 cr | 91.2% | ₹0 cr |
| 31 Jul '26 | 5.77 | 5.95 | 5.70 | 5.82 | +0.04 | +0.69% | 0.00 cr | 70.3% | ₹0 cr |
| 30 Jul '26 | 5.78 | 5.98 | 5.60 | 5.78 | +0.09 | +1.58% | 0.00 cr | 72.3% | ₹0 cr |
| 29 Jul '26 | 5.80 | 5.84 | 5.54 | 5.69 | +0.03 | +0.53% | 0.00 cr | 77.7% | ₹0 cr |
| 28 Jul '26 | 5.69 | 5.69 | 5.55 | 5.66 | −0.03 | −0.53% | 0.00 cr | 92.0% | ₹0 cr |
| 27 Jul '26 | 5.80 | 5.80 | 5.46 | 5.69 | +0.00 | +0.00% | 0.00 cr | 75.3% | ₹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.
