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 | 5.70 | 6.06 | 5.70 | 6.06 | +0.46 | +8.21% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 5.62 | 5.62 | 5.60 | 5.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 5.83 | 5.96 | 5.59 | 5.60 | −0.21 | −3.61% | 0.00 cr | 88.5% | ₹0 cr |
| 01 Sep '26 | 5.76 | 6.78 | 5.65 | 5.81 | −0.39 | −6.29% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 6.09 | 6.49 | 6.08 | 6.20 | +0.15 | +2.48% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 6.10 | 6.10 | 6.05 | 6.05 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 6.60 | 6.60 | 6.00 | 6.05 | −0.45 | −6.92% | 0.00 cr | 77.8% | ₹0 cr |
| 26 Aug '26 | 5.99 | 6.55 | 5.99 | 6.50 | +0.53 | +8.88% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 5.92 | 6.30 | 5.92 | 5.97 | −0.37 | −5.84% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 5.92 | 6.50 | 5.92 | 6.34 | +0.43 | +7.28% | 0.00 cr | 92.3% | ₹0 cr |
| 21 Aug '26 | 5.90 | 6.49 | 5.90 | 5.91 | +0.01 | +0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 5.97 | 5.97 | 5.90 | 5.90 | −0.10 | −1.67% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 6.30 | 6.30 | 6.00 | 6.00 | −0.35 | −5.51% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 6.37 | 6.37 | 6.35 | 6.35 | −0.02 | −0.31% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 5.90 | 6.43 | 5.52 | 6.37 | +0.47 | +7.97% | 0.00 cr | 99.6% | ₹0 cr |
| 13 Aug '26 | 6.22 | 6.55 | 5.90 | 5.90 | −0.20 | −3.28% | 0.00 cr | 86.0% | ₹0 cr |
| 12 Aug '26 | 5.92 | 6.10 | 5.92 | 6.10 | +0.20 | +3.39% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 5.96 | 5.96 | 5.90 | 5.90 | −0.06 | −1.01% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 6.10 | 6.10 | 5.66 | 5.96 | +0.41 | +7.39% | 0.00 cr | 64.7% | ₹0 cr |
| 06 Aug '26 | 5.91 | 6.19 | 5.50 | 5.55 | −0.36 | −6.09% | 0.00 cr | 95.8% | ₹0 cr |
| 05 Aug '26 | 5.93 | 5.93 | 5.91 | 5.91 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 6.38 | 6.38 | 5.90 | 5.91 | −0.47 | −7.37% | 0.00 cr | 94.5% | ₹0 cr |
| 03 Aug '26 | 6.36 | 6.49 | 5.67 | 6.38 | +0.08 | +1.27% | 0.00 cr | 60.3% | ₹0 cr |
| 31 Jul '26 | 6.38 | 6.38 | 6.30 | 6.30 | −0.05 | −0.79% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 6.45 | 6.45 | 6.35 | 6.35 | +0.38 | +6.37% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 5.97 | 6.44 | 5.97 | 5.97 | +0.03 | +0.51% | 0.00 cr | 82.0% | ₹0 cr |
| 28 Jul '26 | 6.50 | 6.50 | 5.94 | 5.94 | −0.49 | −7.62% | 0.00 cr | 79.0% | ₹0 cr |
| 27 Jul '26 | 5.83 | 6.49 | 5.83 | 6.43 | +0.14 | +2.23% | 0.00 cr | 68.3% | ₹0 cr |
| 24 Jul '26 | 6.41 | 6.50 | 6.29 | 6.29 | −0.09 | −1.41% | 0.00 cr | 58.2% | ₹0 cr |
| 23 Jul '26 | 6.35 | 6.51 | 6.32 | 6.38 | +0.06 | +0.95% | 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.
