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 | 7.29 | 7.29 | 6.62 | 6.62 | −0.34 | −4.89% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 7.33 | 7.39 | 6.96 | 6.96 | −0.34 | −4.66% | 0.00 cr | 80.2% | ₹0 cr |
| 02 Sep '26 | 7.35 | 7.35 | 7.30 | 7.30 | +0.30 | +4.29% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 6.95 | 7.06 | 6.42 | 7.00 | +0.27 | +4.01% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 6.87 | 6.87 | 6.35 | 6.73 | +0.17 | +2.59% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 6.55 | 6.56 | 6.55 | 6.56 | +0.31 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 6.24 | 6.25 | 6.24 | 6.25 | +0.29 | +4.87% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 5.95 | 5.96 | 5.95 | 5.96 | +0.28 | +4.93% | 0.00 cr | 84.3% | ₹0 cr |
| 25 Aug '26 | 5.66 | 5.68 | 5.66 | 5.68 | −0.53 | −8.53% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 6.31 | 6.31 | 6.21 | 6.21 | −0.68 | −9.87% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 6.90 | 7.06 | 6.89 | 6.89 | −0.76 | −9.93% | 0.00 cr | 96.3% | ₹0 cr |
| 20 Aug '26 | 7.65 | 7.65 | 7.59 | 7.65 | −0.02 | −0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 7.74 | 7.74 | 7.67 | 7.67 | −0.10 | −1.29% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 7.99 | 7.99 | 7.30 | 7.77 | +0.03 | +0.39% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 7.95 | 7.95 | 6.57 | 7.74 | +0.44 | +6.03% | 0.00 cr | 92.7% | ₹0 cr |
| 14 Aug '26 | 7.75 | 7.75 | 7.20 | 7.30 | +0.20 | +2.82% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 6.98 | 7.10 | 6.90 | 7.10 | +0.62 | +9.57% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 7.17 | 7.17 | 6.48 | 6.48 | −0.72 | −10.00% | 0.00 cr | 65.9% | ₹0 cr |
| 11 Aug '26 | 6.56 | 7.20 | 6.56 | 7.20 | +0.64 | +9.76% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 6.00 | 6.56 | 6.00 | 6.56 | +0.59 | +9.88% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 5.97 | 5.97 | 5.97 | 5.97 | +0.09 | +1.53% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 5.88 | 5.88 | 5.88 | 5.88 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 5.90 | 5.90 | 5.88 | 5.88 | −0.02 | −0.34% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 5.95 | 5.95 | 5.72 | 5.90 | −0.05 | −0.84% | 0.00 cr | 78.3% | ₹0 cr |
| 03 Aug '26 | 5.94 | 5.95 | 5.94 | 5.95 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 5.95 | 5.95 | 5.95 | 5.95 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 5.99 | 5.99 | 5.95 | 5.95 | −0.04 | −0.67% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 5.71 | 5.99 | 5.71 | 5.99 | +0.00 | +0.00% | 0.00 cr | 78.8% | ₹0 cr |
| 28 Jul '26 | 5.98 | 5.99 | 5.98 | 5.99 | −0.01 | −0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 5.97 | 6.00 | 5.97 | 6.00 | +0.01 | +0.17% | 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.
