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 | 5.64 | 6.30 | 5.64 | 6.23 | +0.51 | +8.92% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 5.97 | 5.97 | 5.42 | 5.72 | −0.13 | −2.22% | 0.00 cr | 63.8% | ₹0 cr |
| 02 Sep '26 | 5.85 | 6.29 | 5.80 | 5.85 | +0.30 | +5.41% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 5.67 | 5.67 | 5.55 | 5.55 | −0.12 | −2.12% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 5.72 | 6.10 | 5.50 | 5.67 | −0.06 | −1.05% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 5.78 | 6.09 | 5.71 | 5.73 | −0.05 | −0.87% | 0.00 cr | 97.9% | ₹0 cr |
| 27 Aug '26 | 5.63 | 6.24 | 5.63 | 5.78 | −0.42 | −6.77% | 0.00 cr | 62.3% | ₹0 cr |
| 26 Aug '26 | 6.31 | 6.31 | 5.60 | 6.20 | +0.01 | +0.16% | 0.00 cr | 75.1% | ₹0 cr |
| 25 Aug '26 | 5.52 | 6.20 | 5.52 | 6.19 | +0.40 | +6.91% | 0.00 cr | 96.5% | ₹0 cr |
| 24 Aug '26 | 6.07 | 6.30 | 5.11 | 5.79 | −0.31 | −5.08% | 0.00 cr | 67.6% | ₹0 cr |
| 21 Aug '26 | 6.18 | 6.20 | 5.90 | 6.10 | +0.30 | +5.17% | 0.00 cr | 64.3% | ₹0 cr |
| 20 Aug '26 | 6.34 | 6.34 | 5.70 | 5.80 | −0.20 | −3.33% | 0.00 cr | 98.3% | ₹0 cr |
| 19 Aug '26 | 6.44 | 6.44 | 5.17 | 6.00 | +0.04 | +0.67% | 0.00 cr | 83.9% | ₹0 cr |
| 18 Aug '26 | 6.45 | 6.45 | 5.65 | 5.96 | +0.02 | +0.34% | 0.00 cr | 69.2% | ₹0 cr |
| 17 Aug '26 | 5.70 | 6.08 | 5.59 | 5.94 | +0.35 | +6.26% | 0.00 cr | 52.4% | ₹0 cr |
| 14 Aug '26 | 5.65 | 5.97 | 5.52 | 5.59 | −0.08 | −1.41% | 0.00 cr | 97.5% | ₹0 cr |
| 13 Aug '26 | 5.68 | 5.99 | 5.61 | 5.67 | −0.01 | −0.18% | 0.00 cr | 67.8% | ₹0 cr |
| 12 Aug '26 | 5.61 | 6.28 | 5.52 | 5.68 | +0.07 | +1.25% | 0.00 cr | 68.1% | ₹0 cr |
| 11 Aug '26 | 5.70 | 5.75 | 5.34 | 5.61 | −0.09 | −1.58% | 0.00 cr | 95.7% | ₹0 cr |
| 10 Aug '26 | 5.89 | 5.89 | 5.45 | 5.70 | +0.16 | +2.89% | 0.00 cr | 68.3% | ₹0 cr |
| 07 Aug '26 | 5.90 | 5.90 | 5.51 | 5.54 | −0.35 | −5.94% | 0.00 cr | 63.5% | ₹0 cr |
| 06 Aug '26 | 5.72 | 6.11 | 5.45 | 5.89 | +0.05 | +0.86% | 0.00 cr | 73.3% | ₹0 cr |
| 05 Aug '26 | 5.89 | 5.89 | 5.71 | 5.84 | +0.29 | +5.23% | 0.00 cr | 51.7% | ₹0 cr |
| 04 Aug '26 | 6.35 | 6.35 | 5.51 | 5.55 | −0.35 | −5.93% | 0.00 cr | 59.4% | ₹0 cr |
| 03 Aug '26 | 5.90 | 6.00 | 5.32 | 5.90 | +0.16 | +2.79% | 0.00 cr | 76.1% | ₹0 cr |
| 31 Jul '26 | 5.74 | 5.74 | 5.50 | 5.74 | −0.02 | −0.35% | 0.00 cr | 71.3% | ₹0 cr |
| 30 Jul '26 | 5.85 | 5.85 | 5.50 | 5.76 | −0.04 | −0.69% | 0.00 cr | 82.1% | ₹0 cr |
| 29 Jul '26 | 5.90 | 5.90 | 5.41 | 5.80 | +0.02 | +0.35% | 0.00 cr | 63.4% | ₹0 cr |
| 28 Jul '26 | 5.17 | 5.89 | 5.17 | 5.78 | +0.25 | +4.52% | 0.00 cr | 77.5% | ₹0 cr |
| 27 Jul '26 | 5.57 | 5.85 | 5.06 | 5.53 | −0.04 | −0.72% | 0.00 cr | 60.1% | ₹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.
