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 | 5.77 | 5.77 | 5.77 | 5.77 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 5.77 | 5.77 | 5.77 | 5.77 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Aug '26 | 5.77 | 5.77 | 5.77 | 5.77 | +0.02 | +0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 5.75 | 5.75 | 5.75 | 5.75 | −0.26 | −4.33% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 6.01 | 6.01 | 6.01 | 6.01 | −0.30 | −4.75% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 6.64 | 6.64 | 6.31 | 6.31 | −0.33 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 6.64 | 6.64 | 6.64 | 6.64 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 6.39 | 6.64 | 6.39 | 6.64 | +0.31 | +4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 6.70 | 6.70 | 6.33 | 6.33 | −0.33 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 6.66 | 6.66 | 6.66 | 6.66 | −0.03 | −0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 6.69 | 6.69 | 6.69 | 6.69 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 7.02 | 7.02 | 6.53 | 6.69 | −0.16 | −2.34% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 6.55 | 6.85 | 6.55 | 6.85 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 6.90 | 6.90 | 6.85 | 6.85 | −0.36 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 7.25 | 7.25 | 7.21 | 7.21 | −0.37 | −4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 7.97 | 7.97 | 7.58 | 7.58 | −0.39 | −4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 8.42 | 8.42 | 7.97 | 7.97 | −0.41 | −4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 8.41 | 9.19 | 8.38 | 8.38 | −0.43 | −4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 9.21 | 9.21 | 8.81 | 8.81 | −0.44 | −4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 8.81 | 9.25 | 8.81 | 9.25 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 9.21 | 9.26 | 9.21 | 9.25 | +0.43 | +4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 8.40 | 8.82 | 8.40 | 8.82 | +0.42 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 8.02 | 8.46 | 8.02 | 8.40 | +0.34 | +4.22% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 8.06 | 8.06 | 8.06 | 8.06 | −0.04 | −0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 8.50 | 8.50 | 8.10 | 8.10 | −0.40 | −4.71% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 8.82 | 8.82 | 8.50 | 8.50 | +0.10 | +1.19% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 8.82 | 8.82 | 8.40 | 8.40 | +0.00 | +0.00% | 0.00 cr | 72.1% | ₹0 cr |
| 24 Jun '26 | 8.40 | 8.40 | 8.40 | 8.40 | +0.40 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jun '26 | 8.09 | 8.09 | 7.99 | 8.00 | +0.29 | +3.76% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 7.35 | 7.71 | 7.35 | 7.71 | +0.36 | +4.90% | 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.
