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 | 6.30 | 6.50 | 6.20 | 6.27 | −0.15 | −2.34% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 6.48 | 6.48 | 6.16 | 6.42 | +0.12 | +1.90% | 0.01 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 6.50 | 6.50 | 6.25 | 6.30 | −0.27 | −4.11% | 0.02 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 6.75 | 6.75 | 6.46 | 6.57 | −0.22 | −3.24% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 7.10 | 7.10 | 6.51 | 6.79 | −0.06 | −0.88% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 7.30 | 7.32 | 6.65 | 6.85 | −0.14 | −2.00% | 0.04 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 6.99 | 6.99 | 6.99 | 6.99 | +0.33 | +4.95% | 0.01 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 6.66 | 6.66 | 6.48 | 6.66 | +0.31 | +4.88% | 0.02 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 6.15 | 6.35 | 6.03 | 6.35 | +0.30 | +4.96% | 0.02 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 5.90 | 6.11 | 5.81 | 6.05 | +0.23 | +3.95% | 0.02 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 5.80 | 5.95 | 5.70 | 5.82 | +0.04 | +0.69% | 0.01 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 5.83 | 5.92 | 5.69 | 5.78 | +0.02 | +0.35% | 0.03 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 5.84 | 5.84 | 5.66 | 5.76 | −0.02 | −0.35% | 0.01 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 5.79 | 5.79 | 5.58 | 5.78 | +0.07 | +1.23% | 0.01 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 5.80 | 5.80 | 5.60 | 5.71 | −0.08 | −1.38% | 0.01 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 5.74 | 5.84 | 5.63 | 5.79 | +0.01 | +0.17% | 0.01 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 5.65 | 5.86 | 5.55 | 5.78 | +0.09 | +1.58% | 0.02 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 5.84 | 5.84 | 5.60 | 5.69 | −0.02 | −0.35% | 0.01 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 5.90 | 5.93 | 5.60 | 5.71 | +0.01 | +0.18% | 0.03 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 5.52 | 5.83 | 5.50 | 5.70 | +0.06 | +1.06% | 0.02 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 5.60 | 5.75 | 5.55 | 5.64 | +0.07 | +1.26% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 5.65 | 5.85 | 5.54 | 5.57 | −0.01 | −0.18% | 0.01 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 5.75 | 5.75 | 5.55 | 5.58 | −0.12 | −2.11% | 0.01 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 5.79 | 5.79 | 5.50 | 5.70 | +0.00 | +0.00% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 5.63 | 5.73 | 5.50 | 5.70 | +0.20 | +3.64% | 0.01 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 5.56 | 5.68 | 5.46 | 5.50 | −0.05 | −0.90% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 5.64 | 5.68 | 5.35 | 5.55 | +0.00 | +0.00% | 0.01 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 5.64 | 5.75 | 5.53 | 5.55 | −0.09 | −1.60% | 0.01 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 5.65 | 5.74 | 5.55 | 5.64 | −0.01 | −0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 5.72 | 5.72 | 5.51 | 5.65 | +0.04 | +0.71% | 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.
