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 | 6.15 | 6.19 | 5.61 | 5.61 | −0.29 | −4.92% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 6.15 | 6.15 | 5.90 | 5.90 | −0.25 | −4.07% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 6.15 | 6.15 | 6.15 | 6.15 | −0.05 | −0.81% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 6.20 | 6.20 | 6.20 | 6.20 | −0.08 | −1.27% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 6.00 | 6.30 | 5.72 | 6.28 | +0.28 | +4.67% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 6.35 | 6.35 | 6.00 | 6.00 | −0.29 | −4.61% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 6.29 | 6.29 | 6.29 | 6.29 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 6.10 | 6.29 | 6.10 | 6.29 | −0.13 | −2.02% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 6.42 | 6.42 | 6.42 | 6.42 | −0.33 | −4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 6.80 | 6.80 | 6.75 | 6.75 | −0.35 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 7.13 | 7.13 | 7.10 | 7.10 | −0.37 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 7.23 | 7.51 | 7.01 | 7.47 | +0.31 | +4.33% | 0.00 cr | 96.7% | ₹0 cr |
| 12 Aug '26 | 6.90 | 7.16 | 6.83 | 7.16 | +0.34 | +4.99% | 0.00 cr | 99.1% | ₹0 cr |
| 11 Aug '26 | 6.51 | 6.82 | 6.51 | 6.82 | +0.32 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 6.63 | 6.95 | 6.46 | 6.50 | −0.13 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 6.29 | 6.77 | 6.29 | 6.63 | +0.18 | +2.79% | 0.00 cr | 75.5% | ₹0 cr |
| 06 Aug '26 | 6.82 | 6.82 | 6.25 | 6.45 | −0.05 | −0.77% | 0.00 cr | 83.9% | ₹0 cr |
| 05 Aug '26 | 6.65 | 6.75 | 6.46 | 6.50 | −0.18 | −2.69% | 0.00 cr | 92.9% | ₹0 cr |
| 04 Aug '26 | 6.99 | 7.00 | 6.43 | 6.68 | −0.03 | −0.45% | 0.00 cr | 83.1% | ₹0 cr |
| 03 Aug '26 | 6.17 | 6.75 | 6.17 | 6.71 | +0.28 | +4.35% | 0.00 cr | 85.7% | ₹0 cr |
| 31 Jul '26 | 6.57 | 6.84 | 6.35 | 6.43 | −0.15 | −2.28% | 0.00 cr | 91.7% | ₹0 cr |
| 30 Jul '26 | 6.09 | 6.58 | 6.09 | 6.58 | +0.31 | +4.94% | 0.00 cr | 94.1% | ₹0 cr |
| 29 Jul '26 | 6.01 | 6.31 | 5.71 | 6.27 | +0.26 | +4.33% | 0.00 cr | 76.7% | ₹0 cr |
| 28 Jul '26 | 6.25 | 6.47 | 5.98 | 6.01 | −0.27 | −4.30% | 0.00 cr | 66.7% | ₹0 cr |
| 27 Jul '26 | 6.05 | 6.35 | 5.85 | 6.28 | +0.20 | +3.29% | 0.00 cr | 94.3% | ₹0 cr |
| 24 Jul '26 | 6.52 | 6.52 | 6.08 | 6.08 | −0.31 | −4.85% | 0.00 cr | 93.8% | ₹0 cr |
| 23 Jul '26 | 6.20 | 6.39 | 6.20 | 6.39 | +0.29 | +4.75% | 0.00 cr | 84.8% | ₹0 cr |
| 22 Jul '26 | 5.74 | 6.20 | 5.74 | 6.10 | +0.15 | +2.52% | 0.00 cr | 93.9% | ₹0 cr |
| 21 Jul '26 | 6.23 | 6.23 | 5.88 | 5.95 | +0.00 | +0.00% | 0.00 cr | 83.5% | ₹0 cr |
| 20 Jul '26 | 6.43 | 6.43 | 5.95 | 5.95 | −0.23 | −3.72% | 0.00 cr | 95.8% | ₹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.
