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 | 5.17 | 5.17 | 4.91 | 5.01 | −0.06 | −1.18% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 5.20 | 5.23 | 5.03 | 5.07 | −0.13 | −2.50% | 0.01 cr | 98.9% | ₹0 cr |
| 02 Sep '26 | 5.10 | 5.25 | 5.01 | 5.20 | +0.00 | +0.00% | 0.08 cr | 99.3% | ₹0 cr |
| 01 Sep '26 | 5.25 | 5.34 | 5.07 | 5.20 | −0.05 | −0.95% | 0.11 cr | — | ₹1 cr |
| 31 Aug '26 | 5.40 | 5.40 | 5.11 | 5.25 | −0.05 | −0.94% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 5.11 | 5.39 | 5.10 | 5.30 | −0.01 | −0.19% | 0.16 cr | 99.7% | ₹1 cr |
| 27 Aug '26 | 5.44 | 5.44 | 5.08 | 5.31 | −0.03 | −0.56% | 0.16 cr | 99.1% | ₹1 cr |
| 26 Aug '26 | 5.57 | 5.57 | 5.21 | 5.34 | −0.01 | −0.19% | 0.00 cr | 88.5% | ₹0 cr |
| 25 Aug '26 | 5.59 | 5.59 | 5.26 | 5.35 | +0.00 | +0.00% | 0.01 cr | 92.5% | ₹0 cr |
| 24 Aug '26 | 5.64 | 5.64 | 5.26 | 5.35 | −0.11 | −2.01% | 0.01 cr | 88.6% | ₹0 cr |
| 21 Aug '26 | 5.59 | 5.59 | 5.23 | 5.46 | +0.05 | +0.92% | 0.01 cr | 85.1% | ₹0 cr |
| 20 Aug '26 | 5.28 | 5.56 | 5.28 | 5.41 | −0.02 | −0.37% | 0.00 cr | 87.4% | ₹0 cr |
| 19 Aug '26 | 5.67 | 5.67 | 5.39 | 5.43 | −0.24 | −4.23% | 0.00 cr | 65.9% | ₹0 cr |
| 18 Aug '26 | 6.04 | 6.04 | 5.65 | 5.67 | −0.27 | −4.55% | 0.01 cr | 69.6% | ₹0 cr |
| 17 Aug '26 | 5.99 | 6.30 | 5.92 | 5.94 | −0.29 | −4.65% | 0.01 cr | 74.9% | ₹0 cr |
| 14 Aug '26 | 6.49 | 6.50 | 6.03 | 6.23 | +0.02 | +0.32% | 0.02 cr | 88.0% | ₹0 cr |
| 13 Aug '26 | 6.69 | 6.69 | 6.11 | 6.21 | −0.22 | −3.42% | 0.01 cr | 72.4% | ₹0 cr |
| 12 Aug '26 | 6.35 | 6.85 | 6.35 | 6.43 | −0.19 | −2.87% | 0.01 cr | 84.6% | ₹0 cr |
| 11 Aug '26 | 6.66 | 6.67 | 6.23 | 6.62 | +0.26 | +4.09% | 0.01 cr | 91.1% | ₹0 cr |
| 10 Aug '26 | 6.35 | 6.36 | 6.18 | 6.36 | +0.30 | +4.95% | 0.01 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 6.07 | 6.09 | 5.90 | 6.06 | +0.26 | +4.48% | 0.01 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 5.81 | 5.81 | 5.56 | 5.80 | +0.13 | +2.29% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 5.60 | 5.78 | 5.51 | 5.67 | +0.07 | +1.25% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 5.50 | 5.65 | 5.40 | 5.60 | +0.10 | +1.82% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 5.75 | 5.88 | 5.43 | 5.50 | −0.20 | −3.51% | 0.01 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 6.18 | 6.18 | 5.70 | 5.70 | −0.29 | −4.84% | 0.01 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 6.06 | 6.15 | 5.88 | 5.99 | −0.10 | −1.64% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 6.10 | 6.23 | 6.02 | 6.09 | −0.08 | −1.30% | 0.06 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 6.30 | 6.32 | 6.10 | 6.17 | −0.21 | −3.29% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 6.42 | 6.58 | 5.98 | 6.38 | +0.09 | +1.43% | 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.
