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 | 4.60 | 4.75 | 4.49 | 4.51 | −0.02 | −0.44% | 0.03 cr | — | ₹0 cr |
| 03 Sep '26 | 4.85 | 4.85 | 4.49 | 4.53 | −0.22 | −4.63% | 0.03 cr | 63.6% | ₹0 cr |
| 02 Sep '26 | 4.80 | 4.90 | 4.75 | 4.75 | −0.02 | −0.42% | 0.02 cr | 50.8% | ₹0 cr |
| 01 Sep '26 | 5.14 | 5.14 | 4.75 | 4.77 | −0.02 | −0.42% | 0.03 cr | — | ₹0 cr |
| 31 Aug '26 | 5.04 | 5.10 | 4.74 | 4.79 | −0.25 | −4.96% | 0.04 cr | — | ₹0 cr |
| 28 Aug '26 | 5.12 | 5.12 | 4.99 | 5.04 | +0.02 | +0.40% | 0.01 cr | 47.3% | ₹0 cr |
| 27 Aug '26 | 5.20 | 5.20 | 5.00 | 5.02 | −0.08 | −1.57% | 0.02 cr | 44.0% | ₹0 cr |
| 26 Aug '26 | 5.19 | 5.19 | 5.00 | 5.10 | +0.09 | +1.80% | 0.02 cr | 50.7% | ₹0 cr |
| 25 Aug '26 | 5.49 | 5.49 | 5.00 | 5.01 | −0.03 | −0.60% | 0.02 cr | 55.4% | ₹0 cr |
| 24 Aug '26 | 5.00 | 5.10 | 5.00 | 5.04 | −0.02 | −0.40% | 0.03 cr | 65.4% | ₹0 cr |
| 21 Aug '26 | 5.00 | 5.10 | 5.00 | 5.06 | +0.02 | +0.40% | 0.02 cr | 57.0% | ₹0 cr |
| 20 Aug '26 | 5.13 | 5.13 | 5.01 | 5.04 | −0.05 | −0.98% | 0.01 cr | 44.2% | ₹0 cr |
| 19 Aug '26 | 5.02 | 5.15 | 5.00 | 5.09 | +0.07 | +1.39% | 0.03 cr | 50.4% | ₹0 cr |
| 18 Aug '26 | 5.19 | 5.19 | 4.99 | 5.02 | −0.15 | −2.90% | 0.04 cr | 59.2% | ₹0 cr |
| 17 Aug '26 | 5.18 | 5.20 | 5.10 | 5.17 | +0.05 | +0.98% | 0.02 cr | 55.9% | ₹0 cr |
| 14 Aug '26 | 5.19 | 5.19 | 5.08 | 5.12 | −0.01 | −0.19% | 0.02 cr | 39.8% | ₹0 cr |
| 13 Aug '26 | 5.11 | 5.25 | 5.10 | 5.13 | −0.03 | −0.58% | 0.04 cr | 45.0% | ₹0 cr |
| 12 Aug '26 | 5.20 | 5.22 | 5.10 | 5.16 | +0.06 | +1.18% | 0.01 cr | 36.2% | ₹0 cr |
| 11 Aug '26 | 5.26 | 5.26 | 5.09 | 5.10 | −0.06 | −1.16% | 0.02 cr | 46.5% | ₹0 cr |
| 10 Aug '26 | 5.48 | 5.48 | 5.15 | 5.16 | −0.02 | −0.39% | 0.03 cr | 50.1% | ₹0 cr |
| 07 Aug '26 | 5.28 | 5.42 | 5.17 | 5.18 | −0.05 | −0.96% | 0.03 cr | 71.3% | ₹0 cr |
| 06 Aug '26 | 5.25 | 5.29 | 5.20 | 5.23 | +0.02 | +0.38% | 0.01 cr | 47.2% | ₹0 cr |
| 05 Aug '26 | 5.30 | 5.33 | 5.19 | 5.21 | −0.01 | −0.19% | 0.02 cr | 49.6% | ₹0 cr |
| 04 Aug '26 | 5.40 | 5.69 | 5.20 | 5.22 | −0.13 | −2.43% | 0.07 cr | 63.2% | ₹0 cr |
| 03 Aug '26 | 5.32 | 5.55 | 5.30 | 5.35 | +0.14 | +2.69% | 0.06 cr | 36.2% | ₹0 cr |
| 31 Jul '26 | 5.30 | 5.40 | 5.20 | 5.21 | +0.00 | +0.00% | 0.01 cr | 31.3% | ₹0 cr |
| 30 Jul '26 | 5.33 | 5.39 | 5.20 | 5.21 | −0.04 | −0.76% | 0.02 cr | 37.7% | ₹0 cr |
| 29 Jul '26 | 5.37 | 5.40 | 5.20 | 5.25 | +0.04 | +0.77% | 0.02 cr | 39.8% | ₹0 cr |
| 28 Jul '26 | 5.30 | 5.37 | 5.20 | 5.21 | −0.09 | −1.70% | 0.01 cr | 47.2% | ₹0 cr |
| 27 Jul '26 | 5.53 | 5.53 | 5.25 | 5.30 | −0.12 | −2.21% | 0.02 cr | 39.6% | ₹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.
