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 | 6.00 | 6.00 | 5.89 | 5.90 | +0.54 | +10.07% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 5.35 | 5.89 | 5.35 | 5.36 | −0.59 | −9.92% | 0.00 cr | 71.4% | ₹0 cr |
| 02 Sep '26 | 5.51 | 5.97 | 5.51 | 5.95 | −0.44 | −6.89% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 5.25 | 6.39 | 5.25 | 6.39 | +0.39 | +6.50% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 6.00 | 6.00 | 6.00 | 6.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 6.30 | 6.30 | 6.00 | 6.00 | +0.40 | +7.14% | 0.00 cr | 99.5% | ₹0 cr |
| 27 Aug '26 | 5.68 | 5.68 | 5.60 | 5.60 | −0.08 | −1.41% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 5.68 | 5.70 | 5.60 | 5.68 | −0.02 | −0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 5.31 | 5.70 | 5.31 | 5.70 | +0.01 | +0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 5.90 | 5.90 | 5.69 | 5.69 | +0.34 | +6.36% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 5.50 | 5.50 | 5.27 | 5.35 | +0.18 | +3.48% | 0.00 cr | 90.9% | ₹0 cr |
| 20 Aug '26 | 5.50 | 5.50 | 5.13 | 5.17 | −0.72 | −12.22% | 0.00 cr | 83.5% | ₹0 cr |
| 19 Aug '26 | 5.00 | 6.24 | 5.00 | 5.89 | +0.39 | +7.09% | 0.00 cr | 75.3% | ₹0 cr |
| 18 Aug '26 | 5.11 | 5.90 | 4.54 | 5.50 | −0.17 | −3.00% | 0.00 cr | 90.2% | ₹0 cr |
| 17 Aug '26 | 5.11 | 5.67 | 5.11 | 5.67 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 5.85 | 5.85 | 5.20 | 5.67 | −0.08 | −1.39% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 5.51 | 5.90 | 5.50 | 5.75 | −0.15 | −2.54% | 0.00 cr | 66.0% | ₹0 cr |
| 12 Aug '26 | 5.95 | 5.95 | 5.90 | 5.90 | −0.05 | −0.84% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 5.40 | 5.95 | 5.40 | 5.95 | +0.43 | +7.79% | 0.00 cr | 99.6% | ₹0 cr |
| 10 Aug '26 | 6.00 | 6.00 | 5.52 | 5.52 | −0.48 | −8.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 6.20 | 6.20 | 5.90 | 6.00 | +0.80 | +15.38% | 0.00 cr | 60.5% | ₹0 cr |
| 06 Aug '26 | 4.51 | 5.25 | 4.51 | 5.20 | −0.05 | −0.95% | 0.00 cr | 99.8% | ₹0 cr |
| 05 Aug '26 | 5.25 | 5.25 | 5.20 | 5.25 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 5.14 | 5.25 | 5.14 | 5.25 | +0.08 | +1.55% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 5.20 | 5.20 | 5.11 | 5.17 | −0.03 | −0.58% | 0.00 cr | 83.7% | ₹0 cr |
| 31 Jul '26 | 5.30 | 5.30 | 5.20 | 5.20 | −0.10 | −1.89% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 5.32 | 5.32 | 5.30 | 5.30 | −0.14 | −2.57% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 5.70 | 5.70 | 5.20 | 5.44 | +0.43 | +8.58% | 0.00 cr | 84.0% | ₹0 cr |
| 27 Jul '26 | 5.00 | 5.50 | 5.00 | 5.01 | +0.01 | +0.20% | 0.00 cr | 82.8% | ₹0 cr |
| 24 Jul '26 | 5.07 | 5.07 | 5.00 | 5.00 | −0.09 | −1.77% | 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.
