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 | 5.70 | 5.70 | 5.10 | 5.66 | −0.04 | −0.70% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 5.70 | 5.70 | 5.70 | 5.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 4.68 | 5.89 | 4.68 | 5.70 | +0.66 | +13.10% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 4.58 | 5.04 | 4.58 | 5.04 | −0.56 | −10.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 5.65 | 5.65 | 5.60 | 5.60 | −0.20 | −3.45% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 5.20 | 6.15 | 5.20 | 5.80 | +0.60 | +11.54% | 0.00 cr | 93.0% | ₹0 cr |
| 27 Aug '26 | 5.39 | 5.39 | 5.20 | 5.20 | −0.29 | −5.28% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 5.20 | 5.49 | 5.20 | 5.49 | +0.27 | +5.17% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 5.20 | 5.22 | 5.20 | 5.22 | −0.18 | −3.33% | 0.00 cr | 97.1% | ₹0 cr |
| 24 Aug '26 | 5.20 | 5.40 | 5.20 | 5.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 5.40 | 5.40 | 5.40 | 5.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 5.40 | 5.40 | 5.40 | 5.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 5.10 | 5.40 | 5.10 | 5.40 | +0.30 | +5.88% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 5.10 | 5.10 | 5.10 | 5.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 5.30 | 5.30 | 5.10 | 5.10 | −0.19 | −3.59% | 0.00 cr | 92.6% | ₹0 cr |
| 14 Aug '26 | 5.29 | 5.29 | 5.29 | 5.29 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 5.00 | 5.38 | 5.00 | 5.29 | +0.29 | +5.80% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 4.41 | 5.37 | 4.41 | 5.00 | −0.40 | −7.41% | 0.00 cr | 50.7% | ₹0 cr |
| 10 Aug '26 | 4.53 | 5.40 | 4.53 | 5.40 | −0.03 | −0.55% | 0.00 cr | 93.5% | ₹0 cr |
| 07 Aug '26 | 5.43 | 5.43 | 5.43 | 5.43 | +0.43 | +8.60% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 4.31 | 5.00 | 4.31 | 5.00 | +0.00 | +0.00% | 0.00 cr | 51.7% | ₹0 cr |
| 05 Aug '26 | 5.00 | 5.00 | 5.00 | 5.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 4.51 | 5.00 | 4.51 | 5.00 | −0.34 | −6.37% | 0.00 cr | 81.5% | ₹0 cr |
| 03 Aug '26 | 4.51 | 5.34 | 4.51 | 5.34 | −0.01 | −0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 5.49 | 5.49 | 5.35 | 5.35 | +0.25 | +4.90% | 0.00 cr | 0.0% | ₹0 cr |
| 30 Jul '26 | 5.10 | 5.10 | 5.10 | 5.10 | −0.38 | −6.93% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 4.09 | 5.97 | 4.09 | 5.48 | +0.38 | +7.45% | 0.00 cr | 95.8% | ₹0 cr |
| 28 Jul '26 | 5.10 | 5.10 | 5.10 | 5.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 5.00 | 5.10 | 5.00 | 5.10 | +0.00 | +0.00% | 0.00 cr | 94.0% | ₹0 cr |
| 24 Jul '26 | 4.50 | 5.10 | 3.55 | 5.10 | +0.85 | +20.00% | 0.00 cr | 93.7% | ₹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.
