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 | 6.69 | 6.93 | 6.52 | 6.75 | +0.13 | +1.96% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 7.25 | 7.25 | 6.55 | 6.62 | −0.13 | −1.93% | 0.00 cr | 72.1% | ₹0 cr |
| 02 Sep '26 | 6.37 | 7.30 | 6.37 | 6.75 | −0.07 | −1.03% | 0.00 cr | 79.8% | ₹0 cr |
| 01 Sep '26 | 6.67 | 7.60 | 6.67 | 6.82 | −0.23 | −3.26% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 6.27 | 7.13 | 6.27 | 7.05 | +0.17 | +2.47% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 7.08 | 7.08 | 6.66 | 6.88 | −0.06 | −0.86% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 6.94 | 7.19 | 6.55 | 6.94 | +0.07 | +1.02% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 6.98 | 7.25 | 6.71 | 6.87 | −0.11 | −1.58% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 6.94 | 7.04 | 6.87 | 6.98 | +0.04 | +0.58% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 6.80 | 7.10 | 6.80 | 6.94 | +0.17 | +2.51% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 7.23 | 7.23 | 6.76 | 6.77 | −0.14 | −2.03% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 7.15 | 7.15 | 6.76 | 6.91 | +0.03 | +0.44% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 6.90 | 7.24 | 6.68 | 6.88 | −0.02 | −0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 7.07 | 7.10 | 6.78 | 6.90 | −0.17 | −2.40% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 6.43 | 7.08 | 6.43 | 7.07 | +0.31 | +4.59% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 6.99 | 7.10 | 6.71 | 6.76 | −0.23 | −3.29% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 6.83 | 7.10 | 6.81 | 6.99 | +0.15 | +2.19% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 6.66 | 7.08 | 6.66 | 6.84 | −0.16 | −2.29% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 7.05 | 7.10 | 6.56 | 7.00 | +0.13 | +1.89% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 7.19 | 7.19 | 6.84 | 6.87 | −0.32 | −4.45% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 7.10 | 7.28 | 6.64 | 7.19 | +0.21 | +3.01% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 7.33 | 7.33 | 6.85 | 6.98 | −0.22 | −3.06% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 7.14 | 7.28 | 6.61 | 7.20 | +0.26 | +3.75% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 7.11 | 7.34 | 6.79 | 6.94 | −0.09 | −1.28% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 7.39 | 7.39 | 7.00 | 7.03 | −0.10 | −1.40% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 7.50 | 7.75 | 7.13 | 7.13 | −0.37 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 7.86 | 7.86 | 7.41 | 7.50 | −0.21 | −2.72% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 7.65 | 7.87 | 7.33 | 7.71 | +0.02 | +0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 7.74 | 7.90 | 7.42 | 7.69 | −0.05 | −0.65% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 7.73 | 7.98 | 7.40 | 7.74 | +0.00 | +0.00% | 0.00 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.
