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 | 4.87 | 5.08 | 4.85 | 4.90 | −0.19 | −3.73% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 5.10 | 5.11 | 4.89 | 5.09 | +0.20 | +4.09% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 4.90 | 4.90 | 4.72 | 4.89 | +0.02 | +0.41% | 0.00 cr | 84.1% | ₹0 cr |
| 01 Sep '26 | 4.85 | 4.88 | 4.85 | 4.87 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 5.29 | 5.29 | 4.85 | 4.87 | −0.21 | −4.13% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 5.06 | 5.09 | 4.69 | 5.08 | +0.21 | +4.31% | 0.00 cr | 74.2% | ₹0 cr |
| 27 Aug '26 | 5.08 | 5.20 | 4.78 | 4.87 | −0.16 | −3.18% | 0.00 cr | 72.0% | ₹0 cr |
| 26 Aug '26 | 5.05 | 5.41 | 5.02 | 5.03 | −0.25 | −4.73% | 0.01 cr | 87.6% | ₹0 cr |
| 25 Aug '26 | 5.53 | 5.53 | 5.28 | 5.28 | −0.27 | −4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 5.56 | 5.72 | 5.55 | 5.55 | −0.29 | −4.97% | 0.00 cr | 98.3% | ₹0 cr |
| 21 Aug '26 | 6.14 | 6.14 | 5.84 | 5.84 | −0.30 | −4.89% | 0.00 cr | 97.1% | ₹0 cr |
| 20 Aug '26 | 6.02 | 6.52 | 6.02 | 6.14 | −0.07 | −1.13% | 0.00 cr | 64.5% | ₹0 cr |
| 19 Aug '26 | 6.00 | 6.22 | 5.75 | 6.21 | +0.28 | +4.72% | 0.00 cr | 85.6% | ₹0 cr |
| 18 Aug '26 | 5.59 | 5.93 | 5.51 | 5.93 | +0.28 | +4.96% | 0.00 cr | 98.1% | ₹0 cr |
| 17 Aug '26 | 5.80 | 5.99 | 5.51 | 5.65 | −0.15 | −2.59% | 0.00 cr | 65.0% | ₹0 cr |
| 14 Aug '26 | 6.00 | 6.09 | 5.80 | 5.80 | −0.30 | −4.92% | 0.00 cr | 99.7% | ₹0 cr |
| 13 Aug '26 | 6.51 | 6.51 | 6.07 | 6.10 | −0.28 | −4.39% | 0.00 cr | 81.0% | ₹0 cr |
| 12 Aug '26 | 6.75 | 7.04 | 6.38 | 6.38 | −0.33 | −4.92% | 0.00 cr | 85.6% | ₹0 cr |
| 11 Aug '26 | 6.77 | 6.77 | 5.74 | 6.71 | +0.55 | +8.93% | 0.00 cr | 71.7% | ₹0 cr |
| 10 Aug '26 | 5.16 | 6.16 | 5.16 | 6.16 | +0.56 | +10.00% | 0.00 cr | 77.8% | ₹0 cr |
| 07 Aug '26 | 5.03 | 5.79 | 5.03 | 5.60 | +0.33 | +6.26% | 0.00 cr | 90.2% | ₹0 cr |
| 06 Aug '26 | 5.50 | 5.50 | 5.27 | 5.27 | −0.22 | −4.01% | 0.00 cr | 77.0% | ₹0 cr |
| 05 Aug '26 | 5.60 | 5.60 | 5.29 | 5.49 | −0.07 | −1.26% | 0.00 cr | 88.2% | ₹0 cr |
| 04 Aug '26 | 5.70 | 5.95 | 5.42 | 5.56 | −0.14 | −2.46% | 0.00 cr | 62.0% | ₹0 cr |
| 03 Aug '26 | 5.48 | 5.70 | 5.40 | 5.70 | +0.24 | +4.40% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 5.51 | 5.51 | 5.46 | 5.46 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 5.20 | 5.46 | 5.20 | 5.46 | +0.26 | +5.00% | 0.00 cr | 96.8% | ₹0 cr |
| 29 Jul '26 | 5.36 | 5.60 | 5.15 | 5.20 | −0.16 | −2.99% | 0.00 cr | 84.4% | ₹0 cr |
| 28 Jul '26 | 5.50 | 5.50 | 5.33 | 5.36 | −0.14 | −2.55% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 5.70 | 5.70 | 5.50 | 5.50 | +0.00 | +0.00% | 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.
