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 | 5.98 | 5.98 | 5.82 | 5.95 | −0.03 | −0.50% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 6.28 | 6.28 | 5.98 | 5.98 | −0.30 | −4.78% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 6.30 | 6.30 | 6.01 | 6.28 | −0.02 | −0.32% | 0.00 cr | 97.8% | ₹0 cr |
| 01 Sep '26 | 6.69 | 6.69 | 6.20 | 6.30 | −0.40 | −5.97% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 6.78 | 6.78 | 6.69 | 6.70 | +0.24 | +3.72% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 6.46 | 6.75 | 6.46 | 6.46 | +0.04 | +0.62% | 0.00 cr | 85.4% | ₹0 cr |
| 27 Aug '26 | 5.37 | 6.42 | 5.37 | 6.42 | +1.07 | +20.00% | 0.01 cr | 99.0% | ₹0 cr |
| 26 Aug '26 | 6.00 | 6.00 | 5.35 | 5.35 | +0.35 | +7.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 4.80 | 5.00 | 4.80 | 5.00 | −0.30 | −5.66% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 4.99 | 5.30 | 4.99 | 5.30 | +0.31 | +6.21% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 4.90 | 4.99 | 4.90 | 4.99 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 4.99 | 4.99 | 4.80 | 4.99 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 5.10 | 5.10 | 4.99 | 4.99 | −0.11 | −2.16% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 5.30 | 5.30 | 4.80 | 5.10 | −0.20 | −3.77% | 0.00 cr | 94.0% | ₹0 cr |
| 17 Aug '26 | 4.31 | 5.30 | 4.31 | 5.30 | +0.20 | +3.92% | 0.00 cr | 99.9% | ₹0 cr |
| 14 Aug '26 | 5.40 | 5.40 | 5.10 | 5.10 | +0.15 | +3.03% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 5.25 | 5.25 | 4.95 | 4.95 | +0.00 | +0.00% | 0.00 cr | 82.0% | ₹0 cr |
| 12 Aug '26 | 5.25 | 5.25 | 4.95 | 4.95 | +0.48 | +10.74% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 4.80 | 4.80 | 4.47 | 4.47 | −0.33 | −6.88% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 4.58 | 4.96 | 4.58 | 4.80 | +0.22 | +4.80% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 4.98 | 4.98 | 4.58 | 4.58 | +0.00 | +0.00% | 0.00 cr | 83.6% | ₹0 cr |
| 06 Aug '26 | 4.40 | 4.76 | 4.40 | 4.58 | +0.18 | +4.09% | 0.00 cr | 67.8% | ₹0 cr |
| 05 Aug '26 | 4.84 | 4.84 | 4.40 | 4.40 | +0.05 | +1.15% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 5.35 | 5.35 | 4.35 | 4.35 | −0.55 | −11.22% | 0.00 cr | 98.8% | ₹0 cr |
| 03 Aug '26 | 5.35 | 5.35 | 4.89 | 4.90 | +0.40 | +8.89% | 0.00 cr | 73.3% | ₹0 cr |
| 31 Jul '26 | 5.05 | 5.05 | 4.50 | 4.50 | −0.29 | −6.05% | 0.00 cr | 92.9% | ₹0 cr |
| 30 Jul '26 | 5.00 | 5.00 | 4.60 | 4.79 | +0.19 | +4.13% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 4.50 | 4.60 | 4.50 | 4.60 | +0.16 | +3.60% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 4.40 | 4.50 | 4.40 | 4.44 | +0.16 | +3.74% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 4.44 | 4.44 | 4.00 | 4.28 | +0.38 | +9.74% | 0.00 cr | 80.6% | ₹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.
