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 | 7.10 | 7.10 | 6.78 | 7.09 | −0.01 | −0.14% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 7.20 | 7.20 | 7.09 | 7.10 | −0.09 | −1.25% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 6.71 | 7.31 | 6.68 | 7.19 | +0.16 | +2.28% | 0.01 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 7.13 | 7.18 | 6.70 | 7.03 | +0.05 | +0.72% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 6.44 | 7.10 | 6.44 | 6.98 | +0.21 | +3.10% | 0.02 cr | — | ₹0 cr |
| 28 Aug '26 | 6.77 | 7.00 | 6.77 | 6.77 | −0.35 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 7.86 | 7.86 | 7.12 | 7.12 | −0.37 | −4.94% | 0.01 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 7.49 | 7.49 | 7.49 | 7.49 | +0.35 | +4.90% | 0.02 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 7.14 | 7.14 | 7.14 | 7.14 | +0.34 | +5.00% | 0.01 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 6.80 | 6.80 | 6.80 | 6.80 | +0.32 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 6.48 | 6.48 | 6.47 | 6.48 | +0.30 | +4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 5.89 | 6.18 | 5.60 | 6.18 | +0.29 | +4.92% | 0.01 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 5.89 | 5.89 | 5.88 | 5.89 | +0.28 | +4.99% | 0.03 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 5.61 | 5.61 | 5.61 | 5.61 | +0.26 | +4.86% | 0.01 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 5.35 | 5.35 | 5.25 | 5.35 | +0.25 | +4.90% | 0.01 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 5.30 | 5.30 | 5.10 | 5.10 | −0.13 | −2.49% | 0.01 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 5.29 | 5.29 | 5.05 | 5.23 | +0.13 | +2.55% | 0.02 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 5.32 | 5.40 | 5.06 | 5.10 | −0.22 | −4.14% | 0.02 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 5.50 | 5.50 | 5.18 | 5.32 | −0.13 | −2.39% | 0.03 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 5.70 | 5.70 | 5.42 | 5.45 | −0.25 | −4.39% | 0.01 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 5.80 | 5.80 | 5.65 | 5.70 | +0.15 | +2.70% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 5.50 | 5.72 | 5.25 | 5.55 | +0.04 | +0.73% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 5.57 | 5.75 | 5.48 | 5.51 | +0.03 | +0.55% | 0.01 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 5.73 | 5.78 | 5.48 | 5.48 | −0.28 | −4.86% | 0.03 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 5.62 | 5.85 | 5.34 | 5.76 | +0.14 | +2.49% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 5.50 | 5.62 | 5.50 | 5.62 | +0.09 | +1.63% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 5.55 | 5.55 | 5.50 | 5.53 | −0.02 | −0.36% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 5.87 | 5.87 | 5.48 | 5.55 | −0.06 | −1.07% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 5.46 | 5.61 | 5.39 | 5.61 | +0.15 | +2.75% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 5.72 | 5.83 | 5.44 | 5.46 | −0.26 | −4.55% | 0.02 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.
