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 | 4.91 | 5.15 | 4.91 | 5.15 | +0.24 | +4.89% | 0.02 cr | — | ₹0 cr |
| 03 Sep '26 | 5.10 | 5.13 | 4.71 | 4.91 | −0.04 | −0.81% | 0.01 cr | 73.6% | ₹0 cr |
| 02 Sep '26 | 4.95 | 5.15 | 4.92 | 4.95 | +0.03 | +0.61% | 0.01 cr | 92.5% | ₹0 cr |
| 01 Sep '26 | 5.23 | 5.23 | 4.83 | 4.92 | −0.07 | −1.40% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 5.11 | 5.11 | 4.90 | 4.99 | −0.01 | −0.20% | 0.02 cr | — | ₹0 cr |
| 28 Aug '26 | 5.10 | 5.10 | 4.92 | 5.00 | +0.01 | +0.20% | 0.02 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 5.19 | 5.19 | 4.90 | 4.99 | −0.10 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 5.07 | 5.26 | 4.86 | 5.09 | +0.02 | +0.39% | 0.01 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 5.32 | 5.32 | 5.02 | 5.07 | −0.08 | −1.55% | 0.01 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 5.30 | 5.43 | 5.10 | 5.15 | −0.03 | −0.58% | 0.07 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 5.42 | 5.42 | 5.10 | 5.18 | −0.07 | −1.33% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 5.42 | 5.42 | 4.99 | 5.25 | +0.04 | +0.77% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 5.25 | 5.30 | 5.05 | 5.21 | −0.06 | −1.14% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 5.20 | 5.40 | 4.95 | 5.27 | +0.08 | +1.54% | 0.01 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 5.08 | 5.24 | 4.79 | 5.19 | +0.17 | +3.39% | 0.01 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 5.28 | 5.28 | 5.02 | 5.02 | −0.26 | −4.92% | 0.01 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 5.70 | 5.70 | 5.18 | 5.28 | −0.17 | −3.12% | 0.01 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 5.94 | 5.94 | 5.43 | 5.45 | −0.26 | −4.55% | 0.01 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 5.84 | 5.84 | 5.65 | 5.71 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 5.88 | 5.99 | 5.60 | 5.71 | −0.16 | −2.73% | 0.01 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 6.22 | 6.22 | 5.80 | 5.87 | −0.20 | −3.29% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 6.25 | 6.25 | 5.85 | 6.07 | +0.02 | +0.33% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 5.98 | 6.10 | 5.82 | 6.05 | +0.07 | +1.17% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 6.00 | 6.25 | 5.76 | 5.98 | −0.02 | −0.33% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 6.35 | 6.35 | 5.75 | 6.00 | −0.05 | −0.83% | 0.01 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 6.06 | 6.35 | 6.00 | 6.05 | −0.01 | −0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 6.29 | 6.37 | 6.05 | 6.06 | −0.11 | −1.78% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 6.24 | 6.27 | 6.04 | 6.17 | +0.05 | +0.82% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 6.25 | 6.40 | 5.95 | 6.12 | +0.02 | +0.33% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 5.91 | 6.34 | 5.81 | 6.10 | +0.05 | +0.83% | 0.00 cr | 100.0% | ₹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.
