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 | 6.45 | 6.60 | 6.21 | 6.37 | +0.17 | +2.74% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 6.59 | 6.59 | 6.11 | 6.20 | −0.13 | −2.05% | 0.00 cr | 62.2% | ₹0 cr |
| 02 Sep '26 | 6.40 | 6.60 | 6.15 | 6.33 | −0.07 | −1.09% | 0.00 cr | 88.0% | ₹0 cr |
| 01 Sep '26 | 6.60 | 6.60 | 6.14 | 6.40 | +0.10 | +1.59% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 6.41 | 6.41 | 6.01 | 6.30 | −0.11 | −1.72% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 6.70 | 6.70 | 6.22 | 6.41 | +0.08 | +1.26% | 0.00 cr | 69.0% | ₹0 cr |
| 27 Aug '26 | 6.41 | 6.50 | 6.20 | 6.33 | −0.07 | −1.09% | 0.00 cr | 87.6% | ₹0 cr |
| 26 Aug '26 | 6.60 | 6.60 | 6.32 | 6.40 | +0.01 | +0.16% | 0.00 cr | 65.1% | ₹0 cr |
| 25 Aug '26 | 6.55 | 6.55 | 6.26 | 6.39 | −0.03 | −0.47% | 0.00 cr | 82.6% | ₹0 cr |
| 24 Aug '26 | 6.58 | 6.58 | 6.20 | 6.42 | +0.09 | +1.42% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 6.15 | 6.70 | 6.15 | 6.33 | −0.15 | −2.31% | 0.00 cr | 81.5% | ₹0 cr |
| 20 Aug '26 | 6.81 | 6.81 | 6.32 | 6.48 | −0.06 | −0.92% | 0.00 cr | 34.0% | ₹0 cr |
| 19 Aug '26 | 6.79 | 6.79 | 6.32 | 6.54 | +0.04 | +0.62% | 0.00 cr | 64.6% | ₹0 cr |
| 18 Aug '26 | 6.90 | 6.90 | 6.30 | 6.50 | −0.03 | −0.46% | 0.00 cr | 85.0% | ₹0 cr |
| 17 Aug '26 | 6.85 | 6.85 | 6.22 | 6.53 | +0.23 | +3.65% | 0.00 cr | 68.3% | ₹0 cr |
| 14 Aug '26 | 6.25 | 6.67 | 6.02 | 6.30 | −0.30 | −4.55% | 0.00 cr | 66.4% | ₹0 cr |
| 13 Aug '26 | 6.60 | 6.90 | 6.20 | 6.60 | +0.10 | +1.54% | 0.00 cr | 68.8% | ₹0 cr |
| 12 Aug '26 | 6.50 | 6.65 | 6.20 | 6.50 | +0.00 | +0.00% | 0.00 cr | 58.6% | ₹0 cr |
| 11 Aug '26 | 6.50 | 6.58 | 6.41 | 6.50 | −0.05 | −0.76% | 0.00 cr | 55.6% | ₹0 cr |
| 10 Aug '26 | 6.69 | 6.69 | 6.50 | 6.55 | −0.05 | −0.76% | 0.00 cr | 89.7% | ₹0 cr |
| 07 Aug '26 | 6.02 | 7.45 | 6.02 | 6.60 | +0.30 | +4.76% | 0.00 cr | 49.6% | ₹0 cr |
| 06 Aug '26 | 6.33 | 6.33 | 6.12 | 6.30 | +0.02 | +0.32% | 0.00 cr | 66.1% | ₹0 cr |
| 05 Aug '26 | 6.24 | 6.40 | 6.01 | 6.28 | +0.01 | +0.16% | 0.00 cr | 78.7% | ₹0 cr |
| 04 Aug '26 | 6.10 | 6.71 | 5.95 | 6.27 | +0.17 | +2.79% | 0.00 cr | 80.4% | ₹0 cr |
| 03 Aug '26 | 5.89 | 6.13 | 5.81 | 6.10 | +0.15 | +2.52% | 0.00 cr | 75.2% | ₹0 cr |
| 31 Jul '26 | 6.25 | 6.25 | 5.88 | 5.95 | −0.15 | −2.46% | 0.00 cr | 69.3% | ₹0 cr |
| 30 Jul '26 | 6.20 | 6.20 | 5.90 | 6.10 | −0.03 | −0.49% | 0.00 cr | 95.6% | ₹0 cr |
| 29 Jul '26 | 6.18 | 6.18 | 5.74 | 6.13 | +0.20 | +3.37% | 0.00 cr | 69.5% | ₹0 cr |
| 28 Jul '26 | 6.05 | 6.18 | 5.74 | 5.93 | +0.04 | +0.68% | 0.00 cr | 84.0% | ₹0 cr |
| 27 Jul '26 | 6.24 | 6.24 | 5.74 | 5.89 | −0.11 | −1.83% | 0.00 cr | 73.8% | ₹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.
