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 | 7.10 | 7.85 | 7.10 | 7.49 | +0.39 | +5.49% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 7.70 | 7.70 | 7.10 | 7.10 | −0.08 | −1.11% | 0.00 cr | 81.8% | ₹0 cr |
| 02 Sep '26 | 7.20 | 7.20 | 7.18 | 7.18 | −0.11 | −1.51% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 7.60 | 7.60 | 7.29 | 7.29 | −0.39 | −5.08% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 6.41 | 7.75 | 6.41 | 7.68 | +1.22 | +18.89% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 6.50 | 6.50 | 6.44 | 6.46 | +0.26 | +4.19% | 0.00 cr | 71.7% | ₹0 cr |
| 27 Aug '26 | 7.00 | 7.00 | 6.20 | 6.20 | +0.10 | +1.64% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 5.75 | 6.10 | 5.75 | 6.10 | +0.34 | +5.90% | 0.00 cr | 93.1% | ₹0 cr |
| 25 Aug '26 | 5.73 | 5.77 | 5.73 | 5.76 | −0.42 | −6.80% | 0.00 cr | 85.7% | ₹0 cr |
| 24 Aug '26 | 5.82 | 6.18 | 5.82 | 6.18 | +0.36 | +6.19% | 0.00 cr | 97.6% | ₹0 cr |
| 21 Aug '26 | 6.35 | 6.35 | 5.82 | 5.82 | −0.57 | −8.92% | 0.00 cr | 97.2% | ₹0 cr |
| 20 Aug '26 | 6.70 | 6.70 | 6.39 | 6.39 | +0.44 | +7.39% | 0.00 cr | 94.4% | ₹0 cr |
| 19 Aug '26 | 6.50 | 6.50 | 5.86 | 5.95 | +0.10 | +1.71% | 0.00 cr | 80.7% | ₹0 cr |
| 18 Aug '26 | 6.35 | 6.35 | 5.85 | 5.85 | −0.50 | −7.87% | 0.00 cr | 91.4% | ₹0 cr |
| 17 Aug '26 | 6.35 | 6.35 | 6.35 | 6.35 | −0.05 | −0.78% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 5.77 | 6.49 | 5.77 | 6.40 | +0.68 | +11.89% | 0.00 cr | 84.1% | ₹0 cr |
| 13 Aug '26 | 6.15 | 6.15 | 5.72 | 5.72 | −0.38 | −6.23% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 6.15 | 6.15 | 6.10 | 6.10 | −0.05 | −0.81% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 6.00 | 6.98 | 6.00 | 6.15 | +0.15 | +2.50% | 0.00 cr | 76.1% | ₹0 cr |
| 10 Aug '26 | 6.19 | 6.19 | 6.00 | 6.00 | −0.19 | −3.07% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 5.85 | 6.20 | 5.85 | 6.19 | −0.01 | −0.16% | 0.00 cr | 74.7% | ₹0 cr |
| 06 Aug '26 | 5.65 | 6.20 | 5.65 | 6.20 | −0.08 | −1.27% | 0.00 cr | 78.8% | ₹0 cr |
| 05 Aug '26 | 6.00 | 6.28 | 6.00 | 6.28 | +0.08 | +1.29% | 0.00 cr | 95.8% | ₹0 cr |
| 04 Aug '26 | 6.20 | 6.20 | 6.19 | 6.20 | −0.08 | −1.27% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 6.28 | 6.28 | 6.28 | 6.28 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 6.35 | 6.35 | 6.28 | 6.28 | −0.01 | −0.16% | 0.00 cr | 77.1% | ₹0 cr |
| 30 Jul '26 | 6.49 | 6.49 | 6.11 | 6.29 | +0.48 | +8.26% | 0.00 cr | 91.3% | ₹0 cr |
| 29 Jul '26 | 6.25 | 6.99 | 5.81 | 5.81 | −0.44 | −7.04% | 0.00 cr | 73.4% | ₹0 cr |
| 28 Jul '26 | 6.15 | 6.35 | 6.15 | 6.25 | +0.16 | +2.63% | 0.00 cr | 99.1% | ₹0 cr |
| 27 Jul '26 | 6.35 | 6.35 | 6.09 | 6.09 | −0.30 | −4.69% | 0.00 cr | 93.0% | ₹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.
