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 | 6.30 | 6.50 | 6.30 | 6.35 | −0.14 | −2.16% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 6.63 | 6.63 | 6.18 | 6.49 | −0.01 | −0.15% | 0.01 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 6.60 | 6.60 | 6.33 | 6.50 | −0.09 | −1.37% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 6.43 | 6.75 | 6.43 | 6.59 | −0.11 | −1.64% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 6.70 | 6.71 | 6.40 | 6.70 | +0.13 | +1.98% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 6.35 | 6.85 | 6.34 | 6.57 | +0.04 | +0.61% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 6.65 | 6.65 | 6.35 | 6.53 | −0.11 | −1.66% | 0.01 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 6.58 | 6.69 | 6.25 | 6.64 | +0.09 | +1.37% | 0.01 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 6.69 | 6.69 | 6.32 | 6.55 | +0.02 | +0.31% | 0.01 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 6.59 | 6.59 | 6.40 | 6.53 | +0.07 | +1.08% | 0.01 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 6.68 | 6.68 | 6.27 | 6.46 | −0.14 | −2.12% | 0.01 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 6.60 | 6.73 | 6.38 | 6.60 | +0.10 | +1.54% | 0.01 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 6.77 | 6.77 | 6.35 | 6.50 | −0.05 | −0.76% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 6.64 | 6.64 | 6.33 | 6.55 | +0.01 | +0.15% | 0.01 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 6.49 | 6.57 | 6.23 | 6.54 | +0.13 | +2.03% | 0.01 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 6.33 | 6.42 | 6.16 | 6.41 | +0.29 | +4.74% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 6.49 | 6.49 | 6.07 | 6.12 | −0.26 | −4.08% | 0.01 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 6.45 | 6.45 | 6.22 | 6.38 | −0.07 | −1.09% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 6.55 | 6.55 | 6.25 | 6.45 | +0.08 | +1.26% | 0.01 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 6.49 | 6.54 | 6.33 | 6.37 | +0.08 | +1.27% | 0.01 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 6.53 | 6.60 | 6.25 | 6.29 | −0.14 | −2.18% | 0.01 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 6.51 | 6.64 | 6.40 | 6.43 | +0.05 | +0.78% | 0.01 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 6.38 | 6.44 | 6.17 | 6.38 | +0.11 | +1.75% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 6.59 | 6.59 | 6.18 | 6.27 | −0.16 | −2.49% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 6.71 | 6.79 | 6.30 | 6.43 | −0.15 | −2.28% | 0.01 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 6.45 | 6.68 | 6.35 | 6.58 | +0.12 | +1.86% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 6.84 | 6.98 | 6.38 | 6.46 | −0.25 | −3.73% | 0.01 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 6.50 | 6.75 | 6.21 | 6.71 | +0.23 | +3.55% | 0.01 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 6.30 | 6.68 | 6.12 | 6.48 | +0.09 | +1.41% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 6.83 | 6.87 | 6.39 | 6.39 | −0.33 | −4.91% | 0.01 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.
