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 | 7.05 | 8.20 | 6.90 | 8.20 | +1.36 | +19.88% | 0.21 cr | — | ₹2 cr |
| 03 Sep '26 | 6.71 | 6.90 | 6.55 | 6.84 | +0.23 | +3.48% | 0.02 cr | 59.1% | ₹0 cr |
| 02 Sep '26 | 6.62 | 6.72 | 6.50 | 6.61 | +0.00 | +0.00% | 0.01 cr | 93.4% | ₹0 cr |
| 01 Sep '26 | 6.82 | 6.95 | 6.57 | 6.61 | −0.16 | −2.36% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 6.64 | 6.87 | 6.32 | 6.77 | +0.19 | +2.89% | 0.02 cr | — | ₹0 cr |
| 28 Aug '26 | 6.36 | 6.64 | 6.36 | 6.58 | +0.10 | +1.54% | 0.01 cr | 82.7% | ₹0 cr |
| 27 Aug '26 | 6.50 | 6.65 | 6.36 | 6.48 | −0.08 | −1.22% | 0.00 cr | 83.2% | ₹0 cr |
| 26 Aug '26 | 6.52 | 6.66 | 6.42 | 6.56 | +0.04 | +0.61% | 0.00 cr | 66.2% | ₹0 cr |
| 25 Aug '26 | 6.64 | 6.64 | 6.21 | 6.52 | −0.03 | −0.46% | 0.01 cr | 74.3% | ₹0 cr |
| 24 Aug '26 | 6.56 | 6.68 | 6.41 | 6.55 | +0.06 | +0.92% | 0.01 cr | 74.5% | ₹0 cr |
| 21 Aug '26 | 6.46 | 6.56 | 6.45 | 6.49 | +0.03 | +0.46% | 0.01 cr | 79.7% | ₹0 cr |
| 20 Aug '26 | 6.42 | 6.60 | 6.34 | 6.46 | +0.06 | +0.94% | 0.01 cr | 73.8% | ₹0 cr |
| 19 Aug '26 | 6.39 | 6.42 | 6.15 | 6.40 | +0.14 | +2.24% | 0.01 cr | 78.3% | ₹0 cr |
| 18 Aug '26 | 6.42 | 6.59 | 6.24 | 6.26 | −0.06 | −0.95% | 0.01 cr | 80.9% | ₹0 cr |
| 17 Aug '26 | 6.42 | 6.42 | 6.30 | 6.32 | −0.10 | −1.56% | 0.01 cr | 96.3% | ₹0 cr |
| 14 Aug '26 | 6.45 | 6.67 | 6.36 | 6.42 | −0.14 | −2.13% | 0.01 cr | 71.3% | ₹0 cr |
| 13 Aug '26 | 6.53 | 6.79 | 6.50 | 6.56 | −0.16 | −2.38% | 0.02 cr | 72.5% | ₹0 cr |
| 12 Aug '26 | 6.88 | 6.88 | 6.52 | 6.72 | −0.03 | −0.44% | 0.02 cr | 84.4% | ₹0 cr |
| 11 Aug '26 | 6.68 | 6.88 | 6.68 | 6.75 | +0.01 | +0.15% | 0.01 cr | 83.1% | ₹0 cr |
| 10 Aug '26 | 6.97 | 6.97 | 6.50 | 6.74 | −0.19 | −2.74% | 0.03 cr | 72.4% | ₹0 cr |
| 07 Aug '26 | 6.94 | 6.99 | 6.81 | 6.93 | +0.06 | +0.87% | 0.00 cr | 81.7% | ₹0 cr |
| 06 Aug '26 | 6.95 | 6.95 | 6.76 | 6.87 | +0.02 | +0.29% | 0.01 cr | 85.3% | ₹0 cr |
| 05 Aug '26 | 6.89 | 6.92 | 6.73 | 6.85 | +0.03 | +0.44% | 0.01 cr | 85.8% | ₹0 cr |
| 04 Aug '26 | 6.95 | 6.95 | 6.78 | 6.82 | −0.09 | −1.30% | 0.01 cr | 93.7% | ₹0 cr |
| 03 Aug '26 | 6.95 | 6.95 | 6.80 | 6.91 | +0.04 | +0.58% | 0.01 cr | 80.0% | ₹0 cr |
| 31 Jul '26 | 6.77 | 6.97 | 6.73 | 6.87 | +0.07 | +1.03% | 0.01 cr | 73.8% | ₹0 cr |
| 30 Jul '26 | 6.85 | 6.96 | 6.77 | 6.80 | −0.10 | −1.45% | 0.01 cr | 86.2% | ₹0 cr |
| 29 Jul '26 | 7.04 | 7.05 | 6.85 | 6.90 | +0.01 | +0.15% | 0.01 cr | 81.1% | ₹0 cr |
| 28 Jul '26 | 6.97 | 7.09 | 6.72 | 6.89 | −0.04 | −0.58% | 0.01 cr | 72.2% | ₹0 cr |
| 27 Jul '26 | 7.09 | 7.15 | 6.90 | 6.93 | −0.05 | −0.72% | 0.01 cr | 88.5% | ₹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.
