End-of-day pricesas of 2026-05-29Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 29 May '26 | 6.64 | 6.94 | 6.64 | 6.94 | +0.33 | +4.99% | 0.12 cr | 79.3% | ₹1 cr |
| 27 May '26 | 6.69 | 6.72 | 6.55 | 6.61 | +0.06 | +0.92% | 0.07 cr | 73.4% | ₹0 cr |
| 26 May '26 | 6.52 | 6.69 | 6.52 | 6.55 | −0.02 | −0.30% | 0.06 cr | 81.7% | ₹0 cr |
| 25 May '26 | 6.55 | 6.72 | 6.54 | 6.57 | −0.03 | −0.45% | 0.07 cr | 85.3% | ₹0 cr |
| 22 May '26 | 6.64 | 6.67 | 6.52 | 6.60 | −0.02 | −0.30% | 0.06 cr | 76.4% | ₹0 cr |
| 21 May '26 | 6.55 | 6.73 | 6.50 | 6.62 | +0.01 | +0.15% | 0.07 cr | 74.5% | ₹0 cr |
| 20 May '26 | 6.55 | 6.74 | 6.52 | 6.61 | −0.03 | −0.45% | 0.08 cr | 76.0% | ₹0 cr |
| 19 May '26 | 6.79 | 6.79 | 6.58 | 6.64 | −0.01 | −0.15% | 0.08 cr | 64.6% | ₹1 cr |
| 18 May '26 | 6.95 | 6.97 | 6.63 | 6.65 | −0.32 | −4.59% | 0.13 cr | 100.0% | ₹1 cr |
| 15 May '26 | 6.97 | 7.07 | 6.91 | 6.97 | +0.00 | +0.00% | 0.07 cr | 100.0% | ₹0 cr |
| 14 May '26 | 6.93 | 6.99 | 6.61 | 6.97 | +0.15 | +2.20% | 0.07 cr | 100.0% | ₹0 cr |
| 13 May '26 | 6.98 | 7.08 | 6.72 | 6.82 | −0.13 | −1.87% | 0.08 cr | 100.0% | ₹1 cr |
| 12 May '26 | 7.23 | 7.23 | 6.93 | 6.95 | −0.28 | −3.87% | 0.10 cr | 100.0% | ₹1 cr |
| 11 May '26 | 7.46 | 7.46 | 7.21 | 7.23 | −0.23 | −3.08% | 0.07 cr | 100.0% | ₹1 cr |
| 08 May '26 | 7.60 | 7.60 | 7.31 | 7.46 | −0.07 | −0.93% | 0.07 cr | 100.0% | ₹1 cr |
| 07 May '26 | 7.37 | 7.59 | 7.15 | 7.53 | +0.16 | +2.17% | 0.11 cr | 100.0% | ₹1 cr |
| 06 May '26 | 7.38 | 7.64 | 7.36 | 7.37 | −0.37 | −4.78% | 0.20 cr | 100.0% | ₹1 cr |
| 05 May '26 | 8.30 | 8.30 | 7.52 | 7.74 | −0.17 | −2.15% | 0.25 cr | 100.0% | ₹2 cr |
| 04 May '26 | 7.91 | 7.91 | 7.90 | 7.91 | +0.37 | +4.91% | 0.15 cr | 100.0% | ₹1 cr |
| 30 Apr '26 | 7.54 | 7.54 | 7.54 | 7.54 | +0.35 | +4.87% | 0.10 cr | 100.0% | ₹1 cr |
| 29 Apr '26 | 6.85 | 7.19 | 6.51 | 7.19 | +0.34 | +4.96% | 0.26 cr | 100.0% | ₹2 cr |
| 28 Apr '26 | 7.10 | 7.18 | 6.83 | 6.85 | −0.32 | −4.46% | 0.26 cr | 100.0% | ₹2 cr |
| 27 Apr '26 | 7.36 | 7.54 | 7.05 | 7.17 | −0.25 | −3.37% | 0.21 cr | 100.0% | ₹2 cr |
| 24 Apr '26 | 7.31 | 7.56 | 7.25 | 7.42 | −0.15 | −1.98% | 0.12 cr | 100.0% | ₹1 cr |
| 23 Apr '26 | 7.75 | 7.99 | 7.53 | 7.57 | −0.22 | −2.82% | 0.13 cr | 100.0% | ₹1 cr |
| 22 Apr '26 | 7.30 | 7.90 | 7.20 | 7.79 | +0.23 | +3.04% | 0.24 cr | 100.0% | ₹2 cr |
| 21 Apr '26 | 8.27 | 8.27 | 7.56 | 7.56 | −0.39 | −4.91% | 0.20 cr | 100.0% | ₹2 cr |
| 20 Apr '26 | 7.95 | 8.19 | 7.95 | 7.95 | −0.41 | −4.90% | 0.28 cr | 100.0% | ₹2 cr |
| 17 Apr '26 | 8.98 | 8.98 | 8.36 | 8.36 | −0.43 | −4.89% | 0.15 cr | 100.0% | ₹1 cr |
| 16 Apr '26 | 8.79 | 8.79 | 8.78 | 8.79 | +0.41 | +4.89% | 0.51 cr | 100.0% | ₹4 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.
