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 | 5.49 | 5.49 | 4.70 | 5.12 | −0.25 | −4.66% | 0.02 cr | — | ₹0 cr |
| 03 Sep '26 | 5.33 | 5.68 | 5.16 | 5.37 | +0.04 | +0.75% | 0.00 cr | 83.2% | ₹0 cr |
| 02 Sep '26 | 5.19 | 5.35 | 5.10 | 5.33 | +0.19 | +3.70% | 0.01 cr | 75.5% | ₹0 cr |
| 01 Sep '26 | 6.49 | 6.49 | 5.04 | 5.14 | −1.15 | −18.28% | 0.09 cr | — | ₹0 cr |
| 31 Aug '26 | 6.00 | 6.54 | 5.80 | 6.29 | +0.48 | +8.26% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 6.55 | 6.74 | 5.38 | 5.81 | −0.66 | −10.20% | 0.03 cr | 76.4% | ₹0 cr |
| 27 Aug '26 | 6.71 | 7.00 | 6.30 | 6.47 | −0.33 | −4.85% | 0.05 cr | 24.0% | ₹0 cr |
| 26 Aug '26 | 7.48 | 7.48 | 5.67 | 6.80 | +0.46 | +7.26% | 0.14 cr | 32.9% | ₹1 cr |
| 25 Aug '26 | 5.59 | 6.34 | 5.19 | 6.34 | +1.05 | +19.85% | 0.04 cr | 49.0% | ₹0 cr |
| 24 Aug '26 | 5.00 | 5.65 | 5.00 | 5.29 | −0.15 | −2.76% | 0.00 cr | 62.3% | ₹0 cr |
| 21 Aug '26 | 5.59 | 5.59 | 5.33 | 5.44 | +0.21 | +4.02% | 0.00 cr | 62.8% | ₹0 cr |
| 20 Aug '26 | 5.35 | 5.60 | 5.06 | 5.23 | −0.12 | −2.24% | 0.00 cr | 76.5% | ₹0 cr |
| 19 Aug '26 | 5.73 | 5.86 | 5.00 | 5.35 | −0.53 | −9.01% | 0.01 cr | 62.9% | ₹0 cr |
| 18 Aug '26 | 5.33 | 5.98 | 5.33 | 5.88 | +0.09 | +1.55% | 0.00 cr | 58.1% | ₹0 cr |
| 17 Aug '26 | 5.14 | 6.00 | 5.14 | 5.79 | −0.01 | −0.17% | 0.01 cr | 70.7% | ₹0 cr |
| 14 Aug '26 | 5.87 | 5.95 | 5.53 | 5.80 | +0.01 | +0.17% | 0.00 cr | 41.7% | ₹0 cr |
| 13 Aug '26 | 5.89 | 6.05 | 5.61 | 5.79 | −0.10 | −1.70% | 0.00 cr | 83.9% | ₹0 cr |
| 12 Aug '26 | 6.07 | 6.07 | 5.73 | 5.89 | +0.11 | +1.90% | 0.01 cr | 78.4% | ₹0 cr |
| 11 Aug '26 | 5.78 | 5.80 | 5.58 | 5.78 | +0.14 | +2.48% | 0.01 cr | 86.1% | ₹0 cr |
| 10 Aug '26 | 5.13 | 5.90 | 5.13 | 5.64 | −0.02 | −0.35% | 0.00 cr | 74.1% | ₹0 cr |
| 07 Aug '26 | 5.60 | 6.08 | 4.56 | 5.66 | −0.03 | −0.53% | 0.01 cr | 66.8% | ₹0 cr |
| 06 Aug '26 | 5.94 | 5.94 | 5.60 | 5.69 | −0.21 | −3.56% | 0.00 cr | 72.6% | ₹0 cr |
| 05 Aug '26 | 6.20 | 6.20 | 5.60 | 5.90 | +0.07 | +1.20% | 0.00 cr | 85.0% | ₹0 cr |
| 04 Aug '26 | 5.50 | 5.99 | 5.20 | 5.83 | +0.02 | +0.34% | 0.00 cr | 64.7% | ₹0 cr |
| 03 Aug '26 | 5.86 | 6.30 | 5.60 | 5.81 | +0.01 | +0.17% | 0.01 cr | 71.5% | ₹0 cr |
| 31 Jul '26 | 5.80 | 5.80 | 5.37 | 5.80 | +0.21 | +3.76% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 5.52 | 5.90 | 5.52 | 5.59 | −0.12 | −2.10% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 5.85 | 6.00 | 5.60 | 5.71 | −0.14 | −2.39% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 6.00 | 6.00 | 5.70 | 5.85 | −0.15 | −2.50% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 6.10 | 6.10 | 5.70 | 6.00 | +0.03 | +0.50% | 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.
