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 | 5.54 | 5.74 | 5.45 | 5.50 | −0.06 | −1.08% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 5.89 | 6.28 | 5.47 | 5.56 | −0.36 | −6.08% | 0.02 cr | 49.6% | ₹0 cr |
| 02 Sep '26 | 6.08 | 6.08 | 5.80 | 5.92 | −0.06 | −1.00% | 0.02 cr | 46.1% | ₹0 cr |
| 01 Sep '26 | 5.60 | 6.05 | 5.60 | 5.98 | +0.52 | +9.52% | 0.03 cr | — | ₹0 cr |
| 31 Aug '26 | 6.04 | 6.14 | 5.35 | 5.46 | −0.55 | −9.15% | 0.03 cr | — | ₹0 cr |
| 28 Aug '26 | 5.76 | 6.20 | 5.51 | 6.01 | +0.05 | +0.84% | 0.02 cr | 53.1% | ₹0 cr |
| 27 Aug '26 | 6.22 | 6.37 | 5.75 | 5.96 | −0.11 | −1.81% | 0.01 cr | 33.3% | ₹0 cr |
| 26 Aug '26 | 6.15 | 6.23 | 5.31 | 6.07 | +0.05 | +0.83% | 0.06 cr | 43.2% | ₹0 cr |
| 25 Aug '26 | 6.18 | 6.20 | 5.80 | 6.02 | −0.03 | −0.50% | 0.01 cr | 48.1% | ₹0 cr |
| 24 Aug '26 | 6.00 | 6.20 | 5.35 | 6.05 | −0.05 | −0.82% | 0.02 cr | 54.6% | ₹0 cr |
| 21 Aug '26 | 6.10 | 6.23 | 5.82 | 6.10 | +0.00 | +0.00% | 0.02 cr | 53.7% | ₹0 cr |
| 20 Aug '26 | 5.71 | 6.39 | 5.71 | 6.10 | +0.09 | +1.50% | 0.01 cr | 65.1% | ₹0 cr |
| 19 Aug '26 | 6.13 | 6.50 | 5.72 | 6.01 | +0.04 | +0.67% | 0.07 cr | 69.0% | ₹0 cr |
| 18 Aug '26 | 5.64 | 6.14 | 5.50 | 5.97 | +0.56 | +10.35% | 0.04 cr | 54.3% | ₹0 cr |
| 17 Aug '26 | 5.15 | 5.50 | 5.00 | 5.41 | +0.35 | +6.92% | 0.03 cr | 67.4% | ₹0 cr |
| 14 Aug '26 | 5.00 | 5.16 | 4.96 | 5.06 | +0.03 | +0.60% | 0.01 cr | 90.7% | ₹0 cr |
| 13 Aug '26 | 6.06 | 6.10 | 4.88 | 5.03 | −0.92 | −15.46% | 0.05 cr | 66.0% | ₹0 cr |
| 12 Aug '26 | 6.00 | 6.12 | 5.82 | 5.95 | −0.07 | −1.16% | 0.01 cr | 76.9% | ₹0 cr |
| 11 Aug '26 | 5.91 | 6.19 | 5.82 | 6.02 | +0.05 | +0.84% | 0.02 cr | 54.8% | ₹0 cr |
| 10 Aug '26 | 6.20 | 6.38 | 5.75 | 5.97 | −0.14 | −2.29% | 0.04 cr | 52.2% | ₹0 cr |
| 07 Aug '26 | 5.73 | 6.50 | 5.49 | 6.11 | +0.48 | +8.53% | 0.08 cr | 38.3% | ₹0 cr |
| 06 Aug '26 | 4.73 | 5.73 | 4.38 | 5.63 | +0.85 | +17.78% | 0.06 cr | 58.4% | ₹0 cr |
| 05 Aug '26 | 5.34 | 5.34 | 4.52 | 4.78 | −0.28 | −5.53% | 0.02 cr | 67.0% | ₹0 cr |
| 04 Aug '26 | 5.97 | 5.97 | 5.00 | 5.06 | −0.78 | −13.36% | 0.05 cr | 72.6% | ₹0 cr |
| 03 Aug '26 | 5.86 | 6.07 | 5.67 | 5.84 | −0.08 | −1.35% | 0.01 cr | 63.3% | ₹0 cr |
| 31 Jul '26 | 5.80 | 6.01 | 5.26 | 5.92 | +0.01 | +0.17% | 0.05 cr | 45.1% | ₹0 cr |
| 30 Jul '26 | 6.00 | 6.13 | 5.80 | 5.91 | −0.01 | −0.17% | 0.01 cr | 58.0% | ₹0 cr |
| 29 Jul '26 | 5.77 | 6.16 | 5.77 | 5.92 | −0.08 | −1.33% | 0.01 cr | 71.8% | ₹0 cr |
| 28 Jul '26 | 5.64 | 6.06 | 5.64 | 6.00 | +0.06 | +1.01% | 0.00 cr | 64.9% | ₹0 cr |
| 27 Jul '26 | 6.33 | 6.33 | 5.55 | 5.94 | −0.23 | −3.73% | 0.01 cr | 69.8% | ₹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.
