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 | 6.75 | 6.75 | 6.40 | 6.40 | −0.38 | −5.60% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 6.80 | 6.80 | 6.75 | 6.78 | +0.56 | +9.00% | 0.00 cr | 50.0% | ₹0 cr |
| 02 Sep '26 | 6.22 | 6.22 | 6.22 | 6.22 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 6.36 | 6.74 | 6.16 | 6.22 | −0.14 | −2.20% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 6.80 | 6.80 | 6.26 | 6.36 | −0.44 | −6.47% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 6.44 | 6.80 | 6.44 | 6.80 | +0.23 | +3.50% | 0.00 cr | 94.1% | ₹0 cr |
| 27 Aug '26 | 6.48 | 6.92 | 6.27 | 6.57 | −0.16 | −2.38% | 0.00 cr | 65.8% | ₹0 cr |
| 26 Aug '26 | 6.64 | 6.73 | 6.29 | 6.73 | +0.12 | +1.82% | 0.00 cr | 56.0% | ₹0 cr |
| 25 Aug '26 | 6.47 | 7.00 | 6.20 | 6.61 | +0.01 | +0.15% | 0.00 cr | 95.8% | ₹0 cr |
| 24 Aug '26 | 7.09 | 7.09 | 6.52 | 6.60 | −0.49 | −6.91% | 0.00 cr | 96.4% | ₹0 cr |
| 21 Aug '26 | 7.34 | 7.34 | 6.58 | 7.09 | −0.06 | −0.84% | 0.00 cr | 97.3% | ₹0 cr |
| 20 Aug '26 | 7.32 | 7.32 | 7.15 | 7.15 | +0.47 | +7.04% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 7.46 | 7.46 | 6.15 | 6.68 | −0.12 | −1.76% | 0.00 cr | 51.4% | ₹0 cr |
| 18 Aug '26 | 6.80 | 6.80 | 6.80 | 6.80 | −0.14 | −2.02% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 6.85 | 6.99 | 6.85 | 6.94 | +0.15 | +2.21% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 6.77 | 6.79 | 6.77 | 6.79 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 6.59 | 6.79 | 6.13 | 6.79 | +0.20 | +3.03% | 0.00 cr | 99.3% | ₹0 cr |
| 12 Aug '26 | 6.37 | 6.80 | 6.37 | 6.59 | +0.09 | +1.38% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 6.27 | 6.64 | 6.27 | 6.50 | −0.22 | −3.27% | 0.00 cr | 85.6% | ₹0 cr |
| 10 Aug '26 | 6.85 | 6.89 | 6.38 | 6.72 | −0.17 | −2.47% | 0.00 cr | 86.3% | ₹0 cr |
| 07 Aug '26 | 6.87 | 6.92 | 6.50 | 6.89 | −0.06 | −0.86% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 6.98 | 6.98 | 6.90 | 6.95 | +0.26 | +3.89% | 0.00 cr | 66.7% | ₹0 cr |
| 05 Aug '26 | 7.00 | 7.00 | 6.33 | 6.69 | −0.30 | −4.29% | 0.00 cr | 76.2% | ₹0 cr |
| 03 Aug '26 | 7.15 | 7.15 | 6.63 | 6.99 | −0.10 | −1.41% | 0.00 cr | 99.7% | ₹0 cr |
| 31 Jul '26 | 6.79 | 7.15 | 6.30 | 7.09 | +0.30 | +4.42% | 0.00 cr | 97.1% | ₹0 cr |
| 30 Jul '26 | 7.72 | 7.72 | 6.54 | 6.79 | −0.38 | −5.30% | 0.00 cr | 83.9% | ₹0 cr |
| 29 Jul '26 | 6.57 | 7.31 | 6.40 | 7.17 | +0.47 | +7.01% | 0.00 cr | 92.0% | ₹0 cr |
| 28 Jul '26 | 7.30 | 7.30 | 6.66 | 6.70 | −0.46 | −6.42% | 0.00 cr | 96.0% | ₹0 cr |
| 27 Jul '26 | 6.73 | 7.17 | 6.34 | 7.16 | +0.43 | +6.39% | 0.00 cr | 97.6% | ₹0 cr |
| 24 Jul '26 | 7.01 | 7.01 | 6.66 | 6.73 | −0.29 | −4.13% | 0.00 cr | 70.8% | ₹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.
