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 | 5.71 | 5.71 | 5.71 | 5.71 | −0.11 | −1.89% | 0.02 cr | — | ₹0 cr |
| 03 Sep '26 | 5.82 | 5.82 | 5.82 | 5.82 | −0.11 | −1.85% | 0.01 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 5.93 | 5.93 | 5.93 | 5.93 | −0.12 | −1.98% | 0.01 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 6.05 | 6.05 | 6.05 | 6.05 | −0.12 | −1.94% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 6.17 | 6.17 | 6.17 | 6.17 | −0.12 | −1.91% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 6.53 | 6.53 | 6.29 | 6.29 | −0.12 | −1.87% | 0.08 cr | 100.0% | ₹1 cr |
| 27 Aug '26 | 6.41 | 6.41 | 6.41 | 6.41 | +0.12 | +1.91% | 0.01 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 6.29 | 6.29 | 6.29 | 6.29 | +0.12 | +1.94% | 0.01 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 5.93 | 6.17 | 5.93 | 6.17 | +0.12 | +1.98% | 0.07 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 6.05 | 6.05 | 6.05 | 6.05 | −0.12 | −1.94% | 0.01 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 6.17 | 6.17 | 6.17 | 6.17 | −0.12 | −1.91% | 0.01 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 6.29 | 6.29 | 6.29 | 6.29 | −0.12 | −1.87% | 0.01 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 6.41 | 6.50 | 6.41 | 6.41 | −0.13 | −1.99% | 0.06 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 6.54 | 6.54 | 6.54 | 6.54 | −0.13 | −1.95% | 0.01 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 6.67 | 6.67 | 6.67 | 6.67 | −0.13 | −1.91% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 6.80 | 6.80 | 6.80 | 6.80 | −0.13 | −1.88% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 6.93 | 6.93 | 6.93 | 6.93 | −0.14 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 7.07 | 7.07 | 7.07 | 7.07 | −0.14 | −1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 7.21 | 7.21 | 7.21 | 7.21 | −0.14 | −1.90% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 7.35 | 7.35 | 7.35 | 7.35 | −0.15 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 7.50 | 7.50 | 7.50 | 7.50 | −0.15 | −1.96% | 0.02 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 7.65 | 7.65 | 7.45 | 7.65 | +0.36 | +4.94% | 0.04 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 6.94 | 7.29 | 6.65 | 7.29 | +0.34 | +4.89% | 0.12 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 6.95 | 6.95 | 6.88 | 6.95 | +0.33 | +4.98% | 0.12 cr | 100.0% | ₹1 cr |
| 03 Aug '26 | 6.32 | 6.62 | 6.31 | 6.62 | +0.31 | +4.91% | 0.06 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 5.71 | 6.31 | 5.71 | 6.31 | +0.30 | +4.99% | 0.21 cr | 100.0% | ₹1 cr |
| 30 Jul '26 | 6.01 | 6.01 | 6.01 | 6.01 | −0.31 | −4.91% | 0.01 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 6.32 | 6.32 | 6.32 | 6.32 | −0.33 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 6.65 | 6.65 | 6.65 | 6.65 | −0.34 | −4.86% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 7.40 | 7.71 | 6.99 | 6.99 | −0.36 | −4.90% | 0.06 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.
