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 | 5.25 | 5.89 | 5.25 | 5.60 | +0.45 | +8.74% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 4.71 | 5.65 | 4.71 | 5.15 | +0.44 | +9.34% | 0.00 cr | 62.5% | ₹0 cr |
| 01 Sep '26 | 4.80 | 4.80 | 4.71 | 4.71 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 4.25 | 4.72 | 4.25 | 4.71 | +0.77 | +19.54% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 4.14 | 4.14 | 3.60 | 3.94 | −0.20 | −4.83% | 0.02 cr | 61.0% | ₹0 cr |
| 27 Aug '26 | 4.16 | 4.17 | 4.09 | 4.14 | +0.05 | +1.22% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 4.50 | 4.50 | 4.09 | 4.09 | −0.61 | −12.98% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 4.85 | 4.85 | 4.70 | 4.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 4.86 | 4.86 | 4.05 | 4.70 | +0.00 | +0.00% | 0.00 cr | 75.0% | ₹0 cr |
| 17 Aug '26 | 4.69 | 4.70 | 4.69 | 4.70 | +0.20 | +4.44% | 0.00 cr | 75.0% | ₹0 cr |
| 13 Aug '26 | 4.61 | 4.61 | 4.30 | 4.50 | −0.29 | −6.05% | 0.00 cr | 91.7% | ₹0 cr |
| 12 Aug '26 | 4.56 | 4.79 | 4.56 | 4.79 | −0.21 | −4.20% | 0.00 cr | 90.0% | ₹0 cr |
| 10 Aug '26 | 5.00 | 5.00 | 5.00 | 5.00 | +0.00 | +0.00% | 0.00 cr | 50.0% | ₹0 cr |
| 07 Aug '26 | 5.01 | 5.01 | 5.00 | 5.00 | −0.85 | −14.53% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 5.85 | 5.90 | 5.85 | 5.85 | +0.00 | +0.00% | 0.00 cr | 71.4% | ₹0 cr |
| 04 Aug '26 | 5.85 | 5.85 | 5.85 | 5.85 | +0.72 | +14.04% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 5.13 | 5.13 | 5.13 | 5.13 | −0.01 | −0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 4.51 | 5.29 | 4.50 | 5.14 | −0.15 | −2.84% | 0.01 cr | 59.4% | ₹0 cr |
| 17 Jul '26 | 5.29 | 5.29 | 5.29 | 5.29 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 5.29 | 5.29 | 5.29 | 5.29 | −0.01 | −0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 5.30 | 5.30 | 5.30 | 5.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 5.23 | 5.30 | 5.11 | 5.30 | −0.32 | −5.69% | 0.00 cr | 54.5% | ₹0 cr |
| 19 Jun '26 | 5.81 | 5.81 | 5.62 | 5.62 | −0.38 | −6.33% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Jun '26 | 5.81 | 6.18 | 5.81 | 6.00 | −0.17 | −2.76% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jun '26 | 6.00 | 6.34 | 5.80 | 6.17 | −0.21 | −3.29% | 0.00 cr | 90.9% | ₹0 cr |
| 16 Jun '26 | 6.38 | 6.38 | 6.38 | 6.38 | +0.07 | +1.11% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jun '26 | 6.49 | 6.49 | 6.31 | 6.31 | −0.18 | −2.77% | 0.00 cr | 66.7% | ₹0 cr |
| 12 Jun '26 | 8.15 | 8.27 | 6.00 | 6.49 | −0.53 | −7.55% | 0.02 cr | 80.5% | ₹0 cr |
| 11 Jun '26 | 5.85 | 7.02 | 5.85 | 7.02 | +1.17 | +20.00% | 0.01 cr | 93.9% | ₹0 cr |
| 09 Jun '26 | 5.81 | 5.85 | 5.81 | 5.85 | −0.16 | −2.66% | 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.
