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 | 5.58 | 5.75 | 5.40 | 5.56 | +0.12 | +2.21% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 5.47 | 5.73 | 5.37 | 5.44 | +0.08 | +1.49% | 0.00 cr | 61.6% | ₹0 cr |
| 02 Sep '26 | 5.45 | 5.62 | 5.17 | 5.36 | −0.06 | −1.11% | 0.00 cr | 76.9% | ₹0 cr |
| 01 Sep '26 | 5.79 | 5.79 | 5.37 | 5.42 | −0.19 | −3.39% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 5.79 | 5.90 | 5.52 | 5.61 | −0.16 | −2.77% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 6.14 | 6.14 | 5.62 | 5.77 | +0.01 | +0.17% | 0.00 cr | 85.7% | ₹0 cr |
| 27 Aug '26 | 5.65 | 5.82 | 5.51 | 5.76 | +0.11 | +1.95% | 0.00 cr | 46.0% | ₹0 cr |
| 26 Aug '26 | 5.98 | 6.35 | 5.55 | 5.65 | −0.08 | −1.40% | 0.00 cr | 77.9% | ₹0 cr |
| 25 Aug '26 | 5.82 | 5.94 | 5.41 | 5.73 | +0.15 | +2.69% | 0.00 cr | 79.0% | ₹0 cr |
| 24 Aug '26 | 5.69 | 5.89 | 5.42 | 5.58 | +0.17 | +3.14% | 0.01 cr | 50.2% | ₹0 cr |
| 21 Aug '26 | 5.63 | 5.63 | 5.30 | 5.41 | +0.00 | +0.00% | 0.00 cr | 64.7% | ₹0 cr |
| 20 Aug '26 | 5.47 | 5.53 | 5.23 | 5.41 | +0.04 | +0.74% | 0.00 cr | 73.2% | ₹0 cr |
| 19 Aug '26 | 5.40 | 5.70 | 5.17 | 5.37 | −0.01 | −0.19% | 0.00 cr | 64.9% | ₹0 cr |
| 18 Aug '26 | 5.46 | 5.46 | 5.25 | 5.38 | −0.01 | −0.19% | 0.00 cr | 89.5% | ₹0 cr |
| 17 Aug '26 | 5.24 | 5.49 | 5.24 | 5.39 | +0.17 | +3.26% | 0.01 cr | 60.8% | ₹0 cr |
| 14 Aug '26 | 5.80 | 5.99 | 5.02 | 5.22 | −0.58 | −10.00% | 0.02 cr | 81.4% | ₹0 cr |
| 13 Aug '26 | 6.00 | 6.07 | 5.70 | 5.80 | −0.14 | −2.36% | 0.00 cr | 71.2% | ₹0 cr |
| 12 Aug '26 | 5.83 | 5.95 | 5.71 | 5.94 | +0.28 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 5.89 | 6.00 | 5.33 | 5.66 | −0.11 | −1.91% | 0.00 cr | 75.9% | ₹0 cr |
| 10 Aug '26 | 5.73 | 6.02 | 5.68 | 5.77 | +0.17 | +3.04% | 0.00 cr | 72.4% | ₹0 cr |
| 07 Aug '26 | 5.81 | 5.81 | 5.45 | 5.60 | −0.02 | −0.36% | 0.00 cr | 97.1% | ₹0 cr |
| 06 Aug '26 | 5.20 | 5.82 | 5.20 | 5.62 | +0.46 | +8.91% | 0.01 cr | 88.8% | ₹0 cr |
| 05 Aug '26 | 5.05 | 5.20 | 5.05 | 5.16 | +0.01 | +0.19% | 0.00 cr | 97.6% | ₹0 cr |
| 04 Aug '26 | 5.15 | 5.17 | 5.12 | 5.15 | +0.01 | +0.19% | 0.00 cr | 88.6% | ₹0 cr |
| 03 Aug '26 | 5.07 | 5.40 | 5.07 | 5.14 | +0.03 | +0.59% | 0.01 cr | 86.9% | ₹0 cr |
| 31 Jul '26 | 5.06 | 5.18 | 5.05 | 5.11 | −0.04 | −0.78% | 0.01 cr | 96.2% | ₹0 cr |
| 30 Jul '26 | 5.21 | 5.21 | 4.88 | 5.15 | −0.02 | −0.39% | 0.00 cr | 79.1% | ₹0 cr |
| 29 Jul '26 | 5.19 | 5.21 | 5.02 | 5.17 | +0.02 | +0.39% | 0.00 cr | 59.9% | ₹0 cr |
| 28 Jul '26 | 5.06 | 5.24 | 4.87 | 5.15 | −0.03 | −0.58% | 0.01 cr | 84.0% | ₹0 cr |
| 27 Jul '26 | 5.29 | 5.29 | 4.96 | 5.18 | +0.11 | +2.17% | 0.00 cr | 60.9% | ₹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.
