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 | 5.83 | 6.39 | 5.83 | 6.35 | +0.54 | +9.29% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 5.79 | 5.82 | 5.79 | 5.81 | +0.02 | +0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 6.44 | 6.44 | 5.79 | 5.79 | +0.00 | +0.00% | 0.00 cr | 99.6% | ₹0 cr |
| 01 Sep '26 | 5.81 | 5.81 | 5.79 | 5.79 | −0.02 | −0.34% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 6.44 | 6.44 | 5.79 | 5.81 | +0.37 | +6.80% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 5.19 | 5.44 | 5.19 | 5.44 | −0.66 | −10.82% | 0.00 cr | 83.3% | ₹0 cr |
| 27 Aug '26 | 6.10 | 6.10 | 6.06 | 6.10 | +0.00 | +0.00% | 0.00 cr | 99.6% | ₹0 cr |
| 26 Aug '26 | 6.25 | 6.25 | 5.61 | 6.10 | +0.49 | +8.73% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 6.80 | 6.80 | 5.52 | 5.61 | −0.38 | −6.34% | 0.00 cr | 92.3% | ₹0 cr |
| 24 Aug '26 | 6.02 | 6.02 | 5.11 | 5.99 | −0.03 | −0.50% | 0.00 cr | 99.8% | ₹0 cr |
| 21 Aug '26 | 5.64 | 6.02 | 5.64 | 6.02 | −0.16 | −2.59% | 0.00 cr | 99.9% | ₹0 cr |
| 20 Aug '26 | 6.18 | 6.18 | 6.11 | 6.18 | +0.03 | +0.49% | 0.00 cr | 87.2% | ₹0 cr |
| 19 Aug '26 | 6.47 | 6.47 | 6.15 | 6.15 | −0.32 | −4.95% | 0.00 cr | 76.7% | ₹0 cr |
| 18 Aug '26 | 6.78 | 6.78 | 6.47 | 6.47 | −0.31 | −4.57% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 6.43 | 6.78 | 5.57 | 6.78 | +0.35 | +5.44% | 0.00 cr | 93.4% | ₹0 cr |
| 13 Aug '26 | 7.19 | 7.19 | 6.43 | 6.43 | +0.23 | +3.71% | 0.00 cr | 98.4% | ₹0 cr |
| 12 Aug '26 | 6.20 | 6.20 | 5.57 | 6.20 | +0.00 | +0.00% | 0.00 cr | 85.3% | ₹0 cr |
| 11 Aug '26 | 6.25 | 6.25 | 5.61 | 6.20 | −0.05 | −0.80% | 0.00 cr | 74.1% | ₹0 cr |
| 10 Aug '26 | 5.70 | 6.25 | 5.70 | 6.25 | +0.60 | +10.62% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 5.65 | 5.65 | 5.65 | 5.65 | −0.85 | −13.08% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 7.28 | 7.28 | 6.50 | 6.50 | +0.35 | +5.69% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 7.30 | 7.30 | 6.15 | 6.15 | −0.05 | −0.81% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 5.70 | 6.20 | 5.70 | 6.20 | +0.00 | +0.00% | 0.00 cr | 97.6% | ₹0 cr |
| 31 Jul '26 | 6.00 | 6.20 | 5.58 | 6.20 | +0.20 | +3.33% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 6.00 | 6.00 | 6.00 | 6.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 5.99 | 6.00 | 5.99 | 6.00 | −0.07 | −1.15% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 6.91 | 6.91 | 5.99 | 6.07 | −1.00 | −14.14% | 0.00 cr | 88.8% | ₹0 cr |
| 27 Jul '26 | 6.85 | 7.07 | 6.85 | 7.07 | +0.16 | +2.32% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 6.90 | 6.91 | 6.90 | 6.91 | −0.05 | −0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 6.65 | 7.16 | 5.57 | 6.96 | +0.31 | +4.66% | 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.
