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 | 7.14 | 7.14 | 6.47 | 6.83 | +0.18 | +2.71% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 6.69 | 6.70 | 6.65 | 6.65 | +0.09 | +1.37% | 0.00 cr | 96.2% | ₹0 cr |
| 02 Sep '26 | 6.68 | 6.99 | 6.45 | 6.56 | −0.15 | −2.24% | 0.00 cr | 98.9% | ₹0 cr |
| 01 Sep '26 | 6.32 | 7.49 | 6.32 | 6.71 | +0.39 | +6.17% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 6.93 | 6.93 | 6.32 | 6.32 | −0.24 | −3.66% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 6.46 | 6.87 | 6.46 | 6.56 | −0.07 | −1.06% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 6.81 | 6.81 | 6.57 | 6.63 | −0.19 | −2.79% | 0.00 cr | 99.9% | ₹0 cr |
| 26 Aug '26 | 6.78 | 6.90 | 6.60 | 6.82 | +0.04 | +0.59% | 0.00 cr | 78.3% | ₹0 cr |
| 25 Aug '26 | 6.99 | 6.99 | 6.41 | 6.78 | +0.01 | +0.15% | 0.00 cr | 95.0% | ₹0 cr |
| 24 Aug '26 | 6.69 | 6.87 | 6.40 | 6.77 | +0.08 | +1.20% | 0.00 cr | 99.2% | ₹0 cr |
| 21 Aug '26 | 6.90 | 6.94 | 6.69 | 6.69 | +0.00 | +0.00% | 0.00 cr | 83.4% | ₹0 cr |
| 20 Aug '26 | 6.35 | 6.94 | 6.35 | 6.69 | −0.08 | −1.18% | 0.00 cr | 87.8% | ₹0 cr |
| 19 Aug '26 | 6.90 | 6.96 | 6.30 | 6.77 | −0.13 | −1.88% | 0.00 cr | 58.6% | ₹0 cr |
| 18 Aug '26 | 7.54 | 7.54 | 6.17 | 6.90 | −0.30 | −4.17% | 0.00 cr | 87.3% | ₹0 cr |
| 17 Aug '26 | 7.89 | 7.89 | 6.87 | 7.20 | +0.07 | +0.98% | 0.00 cr | 57.7% | ₹0 cr |
| 14 Aug '26 | 7.01 | 7.24 | 7.01 | 7.13 | +0.12 | +1.71% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 6.96 | 7.20 | 6.82 | 7.01 | −0.11 | −1.54% | 0.00 cr | 91.5% | ₹0 cr |
| 12 Aug '26 | 7.58 | 7.58 | 6.67 | 7.12 | −0.01 | −0.14% | 0.00 cr | 77.7% | ₹0 cr |
| 11 Aug '26 | 7.15 | 7.43 | 7.10 | 7.13 | −0.02 | −0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 6.73 | 7.45 | 6.73 | 7.15 | +0.58 | +8.83% | 0.00 cr | 96.3% | ₹0 cr |
| 07 Aug '26 | 6.58 | 6.58 | 6.25 | 6.57 | −0.01 | −0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 6.37 | 6.78 | 6.30 | 6.58 | +0.18 | +2.81% | 0.00 cr | 99.8% | ₹0 cr |
| 05 Aug '26 | 6.40 | 6.74 | 6.00 | 6.40 | +0.00 | +0.00% | 0.00 cr | 94.1% | ₹0 cr |
| 04 Aug '26 | 6.27 | 6.48 | 5.76 | 6.40 | +0.15 | +2.40% | 0.00 cr | 80.9% | ₹0 cr |
| 03 Aug '26 | 6.65 | 6.65 | 5.27 | 6.25 | −0.27 | −4.14% | 0.00 cr | 62.7% | ₹0 cr |
| 31 Jul '26 | 6.53 | 6.53 | 6.27 | 6.52 | +0.00 | +0.00% | 0.00 cr | 97.4% | ₹0 cr |
| 30 Jul '26 | 6.54 | 6.54 | 6.25 | 6.52 | +0.11 | +1.72% | 0.00 cr | 98.3% | ₹0 cr |
| 29 Jul '26 | 6.60 | 6.60 | 6.40 | 6.41 | −0.14 | −2.14% | 0.00 cr | 99.9% | ₹0 cr |
| 28 Jul '26 | 6.63 | 6.63 | 6.31 | 6.55 | +0.21 | +3.31% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 6.89 | 6.89 | 6.28 | 6.34 | −0.16 | −2.46% | 0.00 cr | 97.9% | ₹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.
