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 | 5.62 | 5.84 | 5.61 | 5.66 | +0.02 | +0.35% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 5.53 | 5.93 | 5.53 | 5.64 | −0.08 | −1.40% | 0.00 cr | 95.0% | ₹0 cr |
| 02 Sep '26 | 5.60 | 5.83 | 5.41 | 5.72 | −0.01 | −0.17% | 0.00 cr | 92.6% | ₹0 cr |
| 01 Sep '26 | 5.60 | 5.75 | 5.60 | 5.73 | +0.03 | +0.53% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 5.75 | 5.77 | 5.65 | 5.70 | −0.06 | −1.04% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 5.80 | 5.95 | 5.70 | 5.76 | −0.03 | −0.52% | 0.00 cr | 78.6% | ₹0 cr |
| 27 Aug '26 | 5.62 | 6.09 | 5.62 | 5.79 | +0.02 | +0.35% | 0.00 cr | 48.8% | ₹0 cr |
| 26 Aug '26 | 5.67 | 5.77 | 5.67 | 5.77 | −0.06 | −1.03% | 0.00 cr | 80.8% | ₹0 cr |
| 25 Aug '26 | 6.00 | 6.00 | 5.75 | 5.83 | +0.09 | +1.57% | 0.00 cr | 90.6% | ₹0 cr |
| 24 Aug '26 | 5.93 | 5.93 | 5.74 | 5.74 | −0.07 | −1.20% | 0.00 cr | 72.6% | ₹0 cr |
| 21 Aug '26 | 5.80 | 5.98 | 5.80 | 5.81 | +0.00 | +0.00% | 0.00 cr | 72.5% | ₹0 cr |
| 20 Aug '26 | 5.67 | 5.91 | 5.67 | 5.81 | −0.14 | −2.35% | 0.00 cr | 89.6% | ₹0 cr |
| 19 Aug '26 | 5.99 | 5.99 | 5.76 | 5.95 | +0.11 | +1.88% | 0.00 cr | 93.0% | ₹0 cr |
| 18 Aug '26 | 6.09 | 6.09 | 5.82 | 5.84 | −0.21 | −3.47% | 0.00 cr | 70.3% | ₹0 cr |
| 17 Aug '26 | 5.99 | 6.30 | 5.80 | 6.05 | +0.15 | +2.54% | 0.00 cr | 76.5% | ₹0 cr |
| 14 Aug '26 | 5.93 | 6.10 | 5.68 | 5.90 | +0.08 | +1.37% | 0.00 cr | 64.1% | ₹0 cr |
| 13 Aug '26 | 5.65 | 5.92 | 5.65 | 5.82 | −0.06 | −1.02% | 0.00 cr | 83.9% | ₹0 cr |
| 12 Aug '26 | 6.00 | 6.04 | 5.76 | 5.88 | −0.01 | −0.17% | 0.00 cr | 90.6% | ₹0 cr |
| 11 Aug '26 | 5.78 | 6.08 | 5.78 | 5.89 | −0.06 | −1.01% | 0.00 cr | 72.2% | ₹0 cr |
| 10 Aug '26 | 5.90 | 6.08 | 5.61 | 5.95 | −0.05 | −0.83% | 0.00 cr | 76.8% | ₹0 cr |
| 07 Aug '26 | 6.05 | 6.25 | 5.70 | 6.00 | +0.10 | +1.69% | 0.01 cr | 76.0% | ₹0 cr |
| 06 Aug '26 | 5.95 | 6.16 | 5.44 | 5.90 | −0.08 | −1.34% | 0.01 cr | 50.4% | ₹0 cr |
| 05 Aug '26 | 6.01 | 6.24 | 5.95 | 5.98 | −0.01 | −0.17% | 0.00 cr | 68.5% | ₹0 cr |
| 04 Aug '26 | 6.12 | 6.12 | 5.87 | 5.99 | +0.13 | +2.22% | 0.00 cr | 75.4% | ₹0 cr |
| 03 Aug '26 | 6.68 | 6.68 | 5.66 | 5.86 | −0.42 | −6.69% | 0.02 cr | 68.2% | ₹0 cr |
| 31 Jul '26 | 6.34 | 6.64 | 6.01 | 6.28 | +0.05 | +0.80% | 0.00 cr | 57.6% | ₹0 cr |
| 30 Jul '26 | 6.20 | 6.39 | 6.20 | 6.23 | −0.05 | −0.80% | 0.00 cr | 86.5% | ₹0 cr |
| 29 Jul '26 | 6.22 | 6.35 | 6.15 | 6.28 | −0.08 | −1.26% | 0.00 cr | 67.5% | ₹0 cr |
| 28 Jul '26 | 6.16 | 6.75 | 6.16 | 6.36 | +0.18 | +2.91% | 0.00 cr | 79.7% | ₹0 cr |
| 27 Jul '26 | 6.12 | 6.54 | 6.00 | 6.18 | −0.03 | −0.48% | 0.01 cr | 51.6% | ₹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.
