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 | 6.07 | 6.25 | 5.85 | 5.87 | −0.09 | −1.51% | 0.02 cr | — | ₹0 cr |
| 03 Sep '26 | 5.68 | 6.10 | 5.68 | 5.96 | +0.34 | +6.05% | 0.04 cr | 81.8% | ₹0 cr |
| 02 Sep '26 | 5.51 | 5.84 | 5.12 | 5.62 | +0.14 | +2.55% | 0.01 cr | 70.3% | ₹0 cr |
| 01 Sep '26 | 5.94 | 6.15 | 5.35 | 5.48 | −0.36 | −6.16% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 5.74 | 5.85 | 5.54 | 5.84 | +0.19 | +3.36% | 0.02 cr | — | ₹0 cr |
| 28 Aug '26 | 5.58 | 5.79 | 5.40 | 5.65 | +0.03 | +0.53% | 0.01 cr | 90.4% | ₹0 cr |
| 27 Aug '26 | 5.56 | 5.76 | 5.50 | 5.62 | −0.03 | −0.53% | 0.00 cr | 71.6% | ₹0 cr |
| 26 Aug '26 | 5.84 | 5.90 | 5.55 | 5.65 | −0.05 | −0.88% | 0.00 cr | 92.4% | ₹0 cr |
| 25 Aug '26 | 5.94 | 5.94 | 5.66 | 5.70 | −0.13 | −2.23% | 0.01 cr | 88.4% | ₹0 cr |
| 24 Aug '26 | 5.66 | 5.90 | 5.66 | 5.83 | −0.10 | −1.69% | 0.00 cr | 74.5% | ₹0 cr |
| 21 Aug '26 | 6.24 | 6.24 | 5.65 | 5.93 | +0.04 | +0.68% | 0.00 cr | 58.0% | ₹0 cr |
| 20 Aug '26 | 5.58 | 6.11 | 5.58 | 5.89 | +0.31 | +5.56% | 0.02 cr | 93.3% | ₹0 cr |
| 19 Aug '26 | 5.65 | 5.70 | 5.32 | 5.58 | −0.18 | −3.12% | 0.01 cr | 65.1% | ₹0 cr |
| 18 Aug '26 | 5.80 | 6.15 | 5.45 | 5.76 | −0.12 | −2.04% | 0.01 cr | 67.3% | ₹0 cr |
| 17 Aug '26 | 5.54 | 5.97 | 5.50 | 5.88 | +0.45 | +8.29% | 0.01 cr | 85.3% | ₹0 cr |
| 14 Aug '26 | 5.99 | 5.99 | 5.39 | 5.43 | −0.55 | −9.20% | 0.03 cr | 80.7% | ₹0 cr |
| 13 Aug '26 | 5.80 | 6.07 | 5.73 | 5.98 | +0.10 | +1.70% | 0.01 cr | 82.6% | ₹0 cr |
| 12 Aug '26 | 5.70 | 6.02 | 5.60 | 5.88 | +0.12 | +2.08% | 0.00 cr | 79.2% | ₹0 cr |
| 11 Aug '26 | 5.99 | 6.11 | 5.72 | 5.76 | −0.18 | −3.03% | 0.01 cr | 77.2% | ₹0 cr |
| 10 Aug '26 | 5.90 | 5.99 | 5.75 | 5.94 | +0.02 | +0.34% | 0.01 cr | 88.3% | ₹0 cr |
| 07 Aug '26 | 5.95 | 6.00 | 5.86 | 5.92 | −0.03 | −0.50% | 0.00 cr | 68.8% | ₹0 cr |
| 06 Aug '26 | 5.99 | 6.00 | 5.83 | 5.95 | +0.04 | +0.68% | 0.01 cr | 63.4% | ₹0 cr |
| 05 Aug '26 | 6.02 | 6.02 | 5.80 | 5.91 | −0.05 | −0.84% | 0.01 cr | 47.4% | ₹0 cr |
| 04 Aug '26 | 6.15 | 6.15 | 5.78 | 5.96 | −0.08 | −1.32% | 0.01 cr | 79.6% | ₹0 cr |
| 03 Aug '26 | 5.94 | 6.10 | 5.76 | 6.04 | +0.21 | +3.60% | 0.01 cr | 74.4% | ₹0 cr |
| 31 Jul '26 | 5.94 | 5.94 | 5.68 | 5.83 | +0.00 | +0.00% | 0.01 cr | 95.5% | ₹0 cr |
| 30 Jul '26 | 5.88 | 5.93 | 5.80 | 5.83 | +0.02 | +0.34% | 0.00 cr | 85.0% | ₹0 cr |
| 29 Jul '26 | 5.91 | 6.08 | 5.80 | 5.81 | −0.20 | −3.33% | 0.01 cr | 78.0% | ₹0 cr |
| 28 Jul '26 | 6.17 | 6.20 | 5.80 | 6.01 | +0.10 | +1.69% | 0.02 cr | 60.5% | ₹0 cr |
| 27 Jul '26 | 5.90 | 6.00 | 5.85 | 5.91 | −0.06 | −1.01% | 0.00 cr | 70.9% | ₹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.
