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 | 6.34 | 6.34 | 5.80 | 5.98 | −0.04 | −0.66% | 0.02 cr | — | ₹0 cr |
| 03 Sep '26 | 6.04 | 6.20 | 5.80 | 6.02 | +0.01 | +0.17% | 0.01 cr | 92.9% | ₹0 cr |
| 02 Sep '26 | 6.00 | 6.24 | 5.82 | 6.01 | −0.09 | −1.48% | 0.00 cr | 99.3% | ₹0 cr |
| 01 Sep '26 | 6.39 | 6.39 | 5.80 | 6.10 | −0.10 | −1.61% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 6.19 | 6.35 | 6.10 | 6.20 | +0.03 | +0.49% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 5.91 | 6.52 | 5.91 | 6.17 | −0.04 | −0.64% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 6.19 | 6.22 | 6.18 | 6.21 | +0.28 | +4.72% | 0.02 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 6.15 | 6.30 | 5.90 | 5.93 | −0.25 | −4.05% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 6.30 | 6.30 | 6.06 | 6.18 | −0.12 | −1.90% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 6.51 | 6.51 | 5.90 | 6.30 | +0.10 | +1.61% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 6.25 | 6.25 | 5.90 | 6.20 | +0.08 | +1.31% | 0.04 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 6.25 | 6.25 | 6.00 | 6.12 | −0.01 | −0.16% | 0.01 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 5.89 | 6.19 | 5.89 | 6.13 | −0.06 | −0.97% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 6.37 | 6.49 | 6.09 | 6.19 | −0.14 | −2.21% | 0.01 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 6.19 | 6.49 | 6.00 | 6.33 | +0.14 | +2.26% | 0.01 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 6.00 | 6.19 | 6.00 | 6.19 | +0.12 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 6.13 | 6.13 | 6.07 | 6.07 | −0.07 | −1.14% | 0.07 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 6.15 | 6.15 | 6.03 | 6.14 | −0.01 | −0.16% | 0.04 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 6.17 | 6.17 | 6.05 | 6.15 | −0.02 | −0.32% | 0.12 cr | 100.0% | ₹1 cr |
| 10 Aug '26 | 6.19 | 6.19 | 6.07 | 6.17 | −0.02 | −0.32% | 0.11 cr | 100.0% | ₹1 cr |
| 07 Aug '26 | 6.21 | 6.21 | 6.15 | 6.19 | −0.05 | −0.80% | 0.12 cr | 100.0% | ₹1 cr |
| 06 Aug '26 | 6.25 | 6.25 | 6.13 | 6.24 | −0.01 | −0.16% | 0.07 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 6.19 | 6.25 | 6.18 | 6.25 | −0.05 | −0.79% | 0.17 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 6.23 | 6.30 | 6.23 | 6.30 | −0.05 | −0.79% | 0.08 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 6.37 | 6.37 | 6.28 | 6.35 | −0.05 | −0.78% | 0.09 cr | 100.0% | ₹1 cr |
| 31 Jul '26 | 6.30 | 6.40 | 6.23 | 6.40 | +0.05 | +0.79% | 0.02 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 6.25 | 6.39 | 6.25 | 6.35 | −0.02 | −0.31% | 0.02 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 6.20 | 6.37 | 6.18 | 6.37 | +0.07 | +1.11% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 6.08 | 6.31 | 6.08 | 6.30 | +0.10 | +1.61% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 5.99 | 6.20 | 5.99 | 6.20 | +0.09 | +1.47% | 0.01 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.
