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 | 5.42 | 5.57 | 5.31 | 5.57 | +0.26 | +4.90% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 5.58 | 5.58 | 5.31 | 5.31 | −0.27 | −4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 5.52 | 5.58 | 5.52 | 5.58 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 5.60 | 5.60 | 5.58 | 5.58 | +0.24 | +4.49% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 5.09 | 5.34 | 5.09 | 5.34 | +0.25 | +4.91% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 5.09 | 5.09 | 5.09 | 5.09 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 4.61 | 5.09 | 4.61 | 5.09 | +0.24 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 4.85 | 4.85 | 4.85 | 4.85 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 5.11 | 5.11 | 4.85 | 4.85 | −0.02 | −0.41% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 5.10 | 5.10 | 4.86 | 4.87 | +0.01 | +0.21% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 5.12 | 5.12 | 4.86 | 4.86 | −0.24 | −4.71% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 5.03 | 5.10 | 5.03 | 5.10 | +0.24 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 4.86 | 4.86 | 4.86 | 4.86 | −0.22 | −4.33% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 5.57 | 5.57 | 5.08 | 5.08 | −0.23 | −4.33% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 5.60 | 5.85 | 5.31 | 5.31 | −0.27 | −4.84% | 0.00 cr | 99.8% | ₹0 cr |
| 10 Aug '26 | 5.58 | 5.58 | 5.58 | 5.58 | +0.26 | +4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 5.32 | 5.32 | 5.32 | 5.32 | +0.25 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 5.07 | 5.07 | 5.07 | 5.07 | +0.24 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 4.81 | 5.05 | 4.60 | 4.83 | +0.02 | +0.42% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 5.00 | 5.00 | 4.63 | 4.81 | −0.05 | −1.03% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 4.86 | 4.86 | 4.85 | 4.86 | −0.24 | −4.71% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 4.91 | 5.40 | 4.91 | 5.10 | −0.06 | −1.16% | 0.00 cr | 82.3% | ₹0 cr |
| 29 Jul '26 | 4.92 | 5.16 | 4.68 | 5.16 | +0.24 | +4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 5.13 | 5.13 | 4.88 | 4.92 | −0.21 | −4.09% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 5.29 | 5.29 | 5.04 | 5.13 | −0.16 | −3.02% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 5.55 | 5.55 | 5.28 | 5.29 | −0.26 | −4.68% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 5.82 | 5.82 | 5.55 | 5.55 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 5.40 | 5.55 | 5.40 | 5.55 | +0.15 | +2.78% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 5.20 | 5.40 | 5.20 | 5.40 | −0.01 | −0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 5.41 | 5.41 | 5.41 | 5.41 | +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.
