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 | 6.38 | 6.75 | 6.27 | 6.31 | −0.48 | −7.07% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 6.73 | 6.79 | 6.30 | 6.79 | +0.00 | +0.00% | 0.00 cr | 76.9% | ₹0 cr |
| 01 Sep '26 | 6.17 | 7.07 | 6.17 | 6.79 | +0.32 | +4.95% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 6.53 | 7.00 | 6.25 | 6.47 | −0.06 | −0.92% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 6.03 | 7.07 | 6.03 | 6.53 | +0.22 | +3.49% | 0.00 cr | 59.9% | ₹0 cr |
| 27 Aug '26 | 6.35 | 6.88 | 6.24 | 6.31 | −0.14 | −2.17% | 0.00 cr | 54.8% | ₹0 cr |
| 26 Aug '26 | 6.57 | 6.57 | 6.40 | 6.45 | −0.06 | −0.92% | 0.00 cr | 99.0% | ₹0 cr |
| 25 Aug '26 | 6.98 | 6.98 | 6.34 | 6.51 | −0.21 | −3.12% | 0.00 cr | 85.4% | ₹0 cr |
| 24 Aug '26 | 6.93 | 7.29 | 6.55 | 6.72 | −0.24 | −3.45% | 0.00 cr | 74.9% | ₹0 cr |
| 21 Aug '26 | 8.70 | 8.87 | 6.70 | 6.96 | −0.56 | −7.45% | 0.00 cr | 56.4% | ₹0 cr |
| 20 Aug '26 | 8.00 | 8.10 | 7.22 | 7.52 | +0.09 | +1.21% | 0.00 cr | 78.4% | ₹0 cr |
| 19 Aug '26 | 6.76 | 8.10 | 6.33 | 7.43 | +0.68 | +10.07% | 0.00 cr | 83.5% | ₹0 cr |
| 18 Aug '26 | 7.01 | 7.39 | 6.67 | 6.75 | −0.44 | −6.12% | 0.00 cr | 54.9% | ₹0 cr |
| 17 Aug '26 | 7.09 | 7.94 | 7.05 | 7.19 | −0.48 | −6.26% | 0.00 cr | 55.8% | ₹0 cr |
| 14 Aug '26 | 7.67 | 7.67 | 6.67 | 7.67 | +0.33 | +4.50% | 0.00 cr | 92.1% | ₹0 cr |
| 13 Aug '26 | 7.78 | 7.78 | 7.30 | 7.34 | −0.41 | −5.29% | 0.00 cr | 90.8% | ₹0 cr |
| 12 Aug '26 | 7.54 | 7.80 | 7.22 | 7.75 | +0.57 | +7.94% | 0.00 cr | 88.8% | ₹0 cr |
| 11 Aug '26 | 6.99 | 7.72 | 6.89 | 7.18 | +0.52 | +7.81% | 0.00 cr | 57.0% | ₹0 cr |
| 10 Aug '26 | 5.64 | 6.73 | 5.63 | 6.66 | +1.05 | +18.72% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 5.84 | 5.84 | 5.45 | 5.61 | −0.23 | −3.94% | 0.00 cr | 87.9% | ₹0 cr |
| 06 Aug '26 | 5.60 | 5.85 | 5.56 | 5.84 | +0.29 | +5.23% | 0.00 cr | 99.5% | ₹0 cr |
| 05 Aug '26 | 5.97 | 5.97 | 5.37 | 5.55 | −0.26 | −4.48% | 0.00 cr | 61.5% | ₹0 cr |
| 04 Aug '26 | 5.72 | 6.05 | 5.72 | 5.81 | −0.29 | −4.75% | 0.00 cr | 99.9% | ₹0 cr |
| 03 Aug '26 | 6.27 | 6.33 | 5.67 | 6.10 | −0.17 | −2.71% | 0.00 cr | 81.9% | ₹0 cr |
| 30 Jul '26 | 6.64 | 6.79 | 6.26 | 6.27 | −0.37 | −5.57% | 0.00 cr | 65.9% | ₹0 cr |
| 29 Jul '26 | 6.75 | 6.81 | 6.21 | 6.64 | −0.05 | −0.75% | 0.00 cr | 72.4% | ₹0 cr |
| 28 Jul '26 | 5.63 | 6.86 | 5.63 | 6.69 | +0.44 | +7.04% | 0.00 cr | 54.0% | ₹0 cr |
| 27 Jul '26 | 6.23 | 6.65 | 5.96 | 6.25 | +0.02 | +0.32% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 6.29 | 6.29 | 5.81 | 6.23 | +0.00 | +0.00% | 0.00 cr | 96.1% | ₹0 cr |
| 23 Jul '26 | 5.80 | 6.23 | 5.51 | 6.23 | +0.43 | +7.41% | 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.
