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 | 5.00 | 5.19 | 4.91 | 5.19 | +0.19 | +3.80% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 4.92 | 5.00 | 4.90 | 5.00 | −0.07 | −1.38% | 0.00 cr | 98.6% | ₹0 cr |
| 02 Sep '26 | 4.99 | 5.07 | 4.90 | 5.07 | −0.13 | −2.50% | 0.00 cr | 99.7% | ₹0 cr |
| 01 Sep '26 | 6.00 | 6.00 | 5.01 | 5.20 | −0.09 | −1.70% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 5.36 | 5.36 | 5.01 | 5.29 | +0.40 | +8.18% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 5.05 | 5.07 | 4.89 | 4.89 | −0.16 | −3.17% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 5.78 | 5.78 | 5.01 | 5.05 | +0.05 | +1.00% | 0.00 cr | 93.0% | ₹0 cr |
| 26 Aug '26 | 4.99 | 5.10 | 4.99 | 5.00 | −0.05 | −0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 5.09 | 5.10 | 5.05 | 5.05 | −0.07 | −1.37% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 5.99 | 5.99 | 5.02 | 5.12 | +0.02 | +0.39% | 0.00 cr | 99.2% | ₹0 cr |
| 21 Aug '26 | 5.01 | 5.20 | 5.01 | 5.10 | −0.10 | −1.92% | 0.00 cr | 99.5% | ₹0 cr |
| 20 Aug '26 | 5.20 | 5.20 | 4.80 | 5.20 | −0.15 | −2.80% | 0.00 cr | 97.7% | ₹0 cr |
| 19 Aug '26 | 5.30 | 5.40 | 5.30 | 5.35 | +0.09 | +1.71% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 5.50 | 5.50 | 5.26 | 5.26 | −0.24 | −4.36% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 5.21 | 5.50 | 5.21 | 5.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 5.99 | 5.99 | 5.25 | 5.50 | +0.25 | +4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 5.14 | 5.96 | 5.14 | 5.25 | +0.11 | +2.14% | 0.00 cr | 73.0% | ₹0 cr |
| 12 Aug '26 | 5.31 | 5.31 | 5.14 | 5.14 | −0.17 | −3.20% | 0.00 cr | 98.1% | ₹0 cr |
| 11 Aug '26 | 5.52 | 5.52 | 5.31 | 5.31 | −0.22 | −3.98% | 0.00 cr | 98.8% | ₹0 cr |
| 10 Aug '26 | 5.53 | 5.57 | 5.50 | 5.53 | −0.02 | −0.36% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 5.35 | 5.55 | 5.35 | 5.55 | +0.20 | +3.74% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 5.26 | 5.35 | 5.26 | 5.35 | +0.10 | +1.90% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 5.31 | 5.31 | 5.25 | 5.25 | −0.02 | −0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 5.60 | 5.60 | 5.27 | 5.27 | −0.66 | −11.13% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 5.12 | 5.93 | 5.12 | 5.93 | +0.63 | +11.89% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 5.48 | 5.48 | 5.30 | 5.30 | −0.39 | −6.85% | 0.00 cr | 99.9% | ₹0 cr |
| 30 Jul '26 | 5.99 | 5.99 | 5.30 | 5.69 | +0.44 | +8.38% | 0.00 cr | 4.4% | ₹0 cr |
| 29 Jul '26 | 5.10 | 5.45 | 5.03 | 5.25 | +0.08 | +1.55% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 5.48 | 5.48 | 5.09 | 5.17 | −0.38 | −6.85% | 0.00 cr | 91.5% | ₹0 cr |
| 27 Jul '26 | 5.75 | 5.75 | 5.25 | 5.55 | +0.34 | +6.53% | 0.00 cr | 91.0% | ₹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.
