End-of-day pricesas of 2026-09-02Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 02 Sep '26 | 5.55 | 6.04 | 5.50 | 5.66 | −0.29 | −4.87% | 0.00 cr | — | ₹0 cr |
| 01 Sep '26 | 6.16 | 6.16 | 5.59 | 5.95 | −0.94 | −13.64% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 6.03 | 6.89 | 6.03 | 6.89 | +0.10 | +1.47% | 0.00 cr | 50.0% | ₹0 cr |
| 27 Aug '26 | 7.49 | 7.49 | 6.30 | 6.79 | −0.01 | −0.15% | 0.00 cr | 60.0% | ₹0 cr |
| 26 Aug '26 | 7.39 | 7.39 | 6.03 | 6.80 | +0.61 | +9.85% | 0.00 cr | 66.7% | ₹0 cr |
| 19 Aug '26 | 6.95 | 6.95 | 6.19 | 6.19 | +0.39 | +6.72% | 0.00 cr | 66.7% | ₹0 cr |
| 17 Aug '26 | 5.80 | 5.80 | 5.80 | 5.80 | −0.23 | −3.81% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 6.03 | 6.03 | 6.03 | 6.03 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 6.02 | 6.03 | 6.02 | 6.03 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 5.88 | 6.03 | 5.88 | 6.03 | +0.15 | +2.55% | 0.00 cr | 75.0% | ₹0 cr |
| 07 Aug '26 | 5.88 | 5.88 | 5.88 | 5.88 | −0.02 | −0.34% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 5.90 | 5.90 | 5.90 | 5.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 5.90 | 5.90 | 5.90 | 5.90 | +0.10 | +1.72% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 5.80 | 5.80 | 5.80 | 5.80 | −0.08 | −1.36% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 6.00 | 6.00 | 5.85 | 5.88 | −0.61 | −9.40% | 0.01 cr | 50.0% | ₹0 cr |
| 27 Jul '26 | 6.50 | 6.51 | 6.12 | 6.49 | +0.49 | +8.17% | 0.00 cr | 75.0% | ₹0 cr |
| 24 Jul '26 | 6.00 | 6.00 | 6.00 | 6.00 | +0.15 | +2.56% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 5.57 | 6.00 | 5.57 | 5.85 | +0.15 | +2.63% | 0.00 cr | 66.7% | ₹0 cr |
| 20 Jul '26 | 5.68 | 5.70 | 5.68 | 5.70 | −0.30 | −5.00% | 0.00 cr | 50.0% | ₹0 cr |
| 17 Jul '26 | 6.30 | 6.30 | 5.98 | 6.00 | +0.17 | +2.92% | 0.02 cr | 96.9% | ₹0 cr |
| 15 Jul '26 | 5.83 | 5.83 | 5.83 | 5.83 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 6.00 | 6.00 | 5.83 | 5.83 | −0.47 | −7.46% | 0.01 cr | 88.9% | ₹0 cr |
| 13 Jul '26 | 6.30 | 6.30 | 6.30 | 6.30 | +0.33 | +5.53% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 5.99 | 6.00 | 5.85 | 5.97 | +0.37 | +6.61% | 0.01 cr | 90.9% | ₹0 cr |
| 08 Jul '26 | 5.50 | 6.30 | 5.50 | 5.60 | −0.20 | −3.45% | 0.02 cr | 53.9% | ₹0 cr |
| 02 Jul '26 | 5.80 | 5.80 | 5.80 | 5.80 | −0.05 | −0.85% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 5.75 | 6.00 | 5.50 | 5.85 | +0.10 | +1.74% | 0.01 cr | 88.9% | ₹0 cr |
| 30 Jun '26 | 5.75 | 5.75 | 5.75 | 5.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 5.75 | 5.75 | 5.75 | 5.75 | +0.07 | +1.23% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 5.80 | 5.80 | 5.66 | 5.68 | −0.32 | −5.33% | 0.00 cr | 85.7% | ₹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.
