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 | 6.63 | 6.63 | 6.63 | 6.63 | +0.31 | +4.91% | 0.02 cr | — | ₹0 cr |
| 03 Sep '26 | 6.25 | 6.32 | 6.25 | 6.32 | +0.30 | +4.98% | 0.03 cr | 86.9% | ₹0 cr |
| 02 Sep '26 | 6.02 | 6.02 | 5.76 | 6.02 | +0.28 | +4.88% | 0.08 cr | 93.7% | ₹0 cr |
| 01 Sep '26 | 5.53 | 5.74 | 5.35 | 5.74 | +0.27 | +4.94% | 0.05 cr | — | ₹0 cr |
| 31 Aug '26 | 5.66 | 5.69 | 5.20 | 5.47 | +0.05 | +0.92% | 0.02 cr | — | ₹0 cr |
| 28 Aug '26 | 5.62 | 5.72 | 5.35 | 5.42 | −0.14 | −2.52% | 0.01 cr | 73.3% | ₹0 cr |
| 27 Aug '26 | 5.80 | 5.80 | 5.45 | 5.56 | −0.09 | −1.59% | 0.01 cr | 67.9% | ₹0 cr |
| 26 Aug '26 | 5.90 | 5.90 | 5.60 | 5.65 | −0.12 | −2.08% | 0.01 cr | 68.2% | ₹0 cr |
| 25 Aug '26 | 5.93 | 5.93 | 5.44 | 5.77 | +0.12 | +2.12% | 0.00 cr | 76.9% | ₹0 cr |
| 24 Aug '26 | 5.68 | 5.85 | 5.45 | 5.65 | −0.05 | −0.88% | 0.01 cr | 87.7% | ₹0 cr |
| 21 Aug '26 | 5.94 | 5.95 | 5.60 | 5.70 | −0.16 | −2.73% | 0.01 cr | 85.6% | ₹0 cr |
| 20 Aug '26 | 5.97 | 5.97 | 5.70 | 5.86 | +0.14 | +2.45% | 0.01 cr | 81.8% | ₹0 cr |
| 19 Aug '26 | 5.48 | 5.82 | 5.40 | 5.72 | +0.13 | +2.33% | 0.02 cr | 78.4% | ₹0 cr |
| 18 Aug '26 | 5.49 | 5.70 | 5.27 | 5.59 | +0.14 | +2.57% | 0.01 cr | 79.3% | ₹0 cr |
| 17 Aug '26 | 5.89 | 5.89 | 5.33 | 5.45 | −0.16 | −2.85% | 0.02 cr | 79.5% | ₹0 cr |
| 14 Aug '26 | 5.83 | 5.83 | 5.54 | 5.61 | −0.22 | −3.77% | 0.01 cr | 75.9% | ₹0 cr |
| 13 Aug '26 | 6.01 | 6.29 | 5.83 | 5.83 | −0.30 | −4.89% | 0.02 cr | 83.1% | ₹0 cr |
| 12 Aug '26 | 5.98 | 6.13 | 5.98 | 6.13 | +0.29 | +4.97% | 0.03 cr | 84.8% | ₹0 cr |
| 11 Aug '26 | 5.85 | 5.85 | 5.79 | 5.84 | +0.26 | +4.66% | 0.07 cr | 94.9% | ₹0 cr |
| 10 Aug '26 | 5.53 | 5.60 | 5.36 | 5.58 | +0.24 | +4.49% | 0.03 cr | 80.6% | ₹0 cr |
| 07 Aug '26 | 5.24 | 5.35 | 5.15 | 5.34 | +0.17 | +3.29% | 0.04 cr | 94.0% | ₹0 cr |
| 06 Aug '26 | 5.10 | 5.38 | 5.00 | 5.17 | +0.00 | +0.00% | 0.02 cr | 81.5% | ₹0 cr |
| 05 Aug '26 | 5.17 | 5.17 | 5.17 | 5.17 | +0.24 | +4.87% | 0.03 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 4.77 | 4.93 | 4.51 | 4.93 | +0.23 | +4.89% | 0.02 cr | 92.9% | ₹0 cr |
| 03 Aug '26 | 4.98 | 5.16 | 4.68 | 4.70 | −0.22 | −4.47% | 0.07 cr | 91.9% | ₹0 cr |
| 31 Jul '26 | 4.99 | 5.06 | 4.92 | 4.92 | −0.25 | −4.84% | 0.05 cr | 99.8% | ₹0 cr |
| 30 Jul '26 | 5.50 | 5.50 | 5.17 | 5.17 | −0.27 | −4.96% | 0.02 cr | 90.7% | ₹0 cr |
| 29 Jul '26 | 5.74 | 5.85 | 5.44 | 5.44 | −0.28 | −4.90% | 0.02 cr | 93.3% | ₹0 cr |
| 28 Jul '26 | 6.25 | 6.25 | 5.72 | 5.72 | −0.30 | −4.98% | 0.03 cr | 80.7% | ₹0 cr |
| 27 Jul '26 | 6.58 | 6.58 | 6.01 | 6.02 | −0.30 | −4.75% | 0.04 cr | 83.8% | ₹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.
