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 | 6.35 | 6.35 | 6.35 | 6.35 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 6.28 | 6.49 | 6.28 | 6.35 | +0.07 | +1.11% | 0.00 cr | 44.9% | ₹0 cr |
| 02 Sep '26 | 6.29 | 6.31 | 6.05 | 6.28 | −0.07 | −1.10% | 0.00 cr | 67.6% | ₹0 cr |
| 01 Sep '26 | 6.75 | 6.75 | 6.30 | 6.35 | −0.35 | −5.22% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 6.58 | 6.70 | 6.34 | 6.70 | +0.15 | +2.29% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 6.66 | 6.70 | 6.53 | 6.55 | −0.25 | −3.68% | 0.00 cr | 95.6% | ₹0 cr |
| 26 Aug '26 | 6.40 | 6.80 | 6.40 | 6.80 | +0.33 | +5.10% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 6.43 | 6.47 | 6.31 | 6.47 | +0.04 | +0.62% | 0.00 cr | 81.4% | ₹0 cr |
| 24 Aug '26 | 6.01 | 6.75 | 6.01 | 6.43 | −0.13 | −1.98% | 0.00 cr | 89.7% | ₹0 cr |
| 21 Aug '26 | 6.43 | 6.56 | 6.43 | 6.56 | +0.15 | +2.34% | 0.00 cr | 78.2% | ₹0 cr |
| 20 Aug '26 | 6.85 | 6.85 | 6.41 | 6.41 | −0.03 | −0.47% | 0.00 cr | 92.7% | ₹0 cr |
| 19 Aug '26 | 6.51 | 6.75 | 6.41 | 6.44 | −0.07 | −1.08% | 0.00 cr | 78.6% | ₹0 cr |
| 18 Aug '26 | 6.52 | 6.80 | 6.50 | 6.51 | −0.12 | −1.81% | 0.00 cr | 87.1% | ₹0 cr |
| 17 Aug '26 | 6.79 | 6.79 | 6.51 | 6.63 | −0.06 | −0.90% | 0.00 cr | 74.2% | ₹0 cr |
| 14 Aug '26 | 6.69 | 6.80 | 6.59 | 6.69 | +0.00 | +0.00% | 0.00 cr | 85.1% | ₹0 cr |
| 13 Aug '26 | 6.78 | 6.79 | 6.52 | 6.69 | −0.12 | −1.76% | 0.00 cr | 77.7% | ₹0 cr |
| 12 Aug '26 | 6.80 | 6.81 | 6.68 | 6.81 | +0.00 | +0.00% | 0.00 cr | 91.9% | ₹0 cr |
| 11 Aug '26 | 6.93 | 6.93 | 6.61 | 6.81 | +0.05 | +0.74% | 0.00 cr | 98.2% | ₹0 cr |
| 10 Aug '26 | 6.71 | 7.29 | 6.71 | 6.76 | +0.18 | +2.74% | 0.00 cr | 55.6% | ₹0 cr |
| 07 Aug '26 | 6.61 | 7.00 | 6.52 | 6.58 | −0.12 | −1.79% | 0.00 cr | 95.0% | ₹0 cr |
| 06 Aug '26 | 6.70 | 7.20 | 6.70 | 6.70 | +0.01 | +0.15% | 0.00 cr | 94.9% | ₹0 cr |
| 05 Aug '26 | 7.00 | 7.00 | 6.53 | 6.69 | −0.07 | −1.04% | 0.00 cr | 94.4% | ₹0 cr |
| 04 Aug '26 | 6.67 | 6.80 | 6.61 | 6.76 | +0.10 | +1.50% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 6.93 | 7.15 | 6.65 | 6.66 | −0.20 | −2.92% | 0.00 cr | 98.1% | ₹0 cr |
| 31 Jul '26 | 6.55 | 6.90 | 6.55 | 6.86 | +0.26 | +3.94% | 0.00 cr | 88.8% | ₹0 cr |
| 30 Jul '26 | 6.90 | 6.90 | 6.55 | 6.60 | −0.38 | −5.44% | 0.00 cr | 88.1% | ₹0 cr |
| 29 Jul '26 | 7.10 | 7.10 | 6.70 | 6.98 | +0.03 | +0.43% | 0.00 cr | 99.1% | ₹0 cr |
| 28 Jul '26 | 7.00 | 7.20 | 6.62 | 6.95 | +0.01 | +0.14% | 0.00 cr | 80.1% | ₹0 cr |
| 27 Jul '26 | 6.99 | 6.99 | 6.51 | 6.94 | −0.05 | −0.72% | 0.00 cr | 92.5% | ₹0 cr |
| 24 Jul '26 | 7.00 | 7.05 | 6.52 | 6.99 | +0.07 | +1.01% | 0.00 cr | 91.2% | ₹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.
