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 | 6.40 | 6.78 | 6.32 | 6.70 | +0.30 | +4.69% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 6.80 | 6.80 | 6.39 | 6.40 | −0.29 | −4.33% | 0.00 cr | 86.0% | ₹0 cr |
| 02 Sep '26 | 6.50 | 6.80 | 6.46 | 6.69 | +0.26 | +4.04% | 0.00 cr | 94.6% | ₹0 cr |
| 01 Sep '26 | 6.06 | 6.67 | 6.06 | 6.43 | +0.20 | +3.21% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 6.17 | 6.57 | 6.17 | 6.23 | −0.37 | −5.61% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 6.25 | 6.93 | 6.25 | 6.60 | +0.09 | +1.38% | 0.00 cr | 94.9% | ₹0 cr |
| 27 Aug '26 | 6.25 | 6.51 | 6.25 | 6.51 | −0.02 | −0.31% | 0.00 cr | 99.9% | ₹0 cr |
| 26 Aug '26 | 6.69 | 6.69 | 6.22 | 6.53 | +0.15 | +2.35% | 0.00 cr | 96.3% | ₹0 cr |
| 25 Aug '26 | 6.43 | 6.65 | 6.25 | 6.38 | −0.42 | −6.18% | 0.00 cr | 76.1% | ₹0 cr |
| 24 Aug '26 | 6.30 | 6.80 | 6.30 | 6.80 | +0.22 | +3.34% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 6.49 | 6.58 | 6.25 | 6.58 | +0.09 | +1.39% | 0.00 cr | 98.9% | ₹0 cr |
| 20 Aug '26 | 6.31 | 6.49 | 6.21 | 6.49 | +0.33 | +5.36% | 0.00 cr | 99.9% | ₹0 cr |
| 19 Aug '26 | 6.01 | 6.72 | 6.01 | 6.16 | −0.32 | −4.94% | 0.00 cr | 98.7% | ₹0 cr |
| 18 Aug '26 | 6.15 | 6.60 | 6.15 | 6.48 | +0.37 | +6.06% | 0.00 cr | 98.7% | ₹0 cr |
| 17 Aug '26 | 6.15 | 6.24 | 6.06 | 6.11 | −0.23 | −3.63% | 0.00 cr | 94.9% | ₹0 cr |
| 14 Aug '26 | 6.58 | 6.58 | 6.31 | 6.34 | −0.35 | −5.23% | 0.00 cr | 89.2% | ₹0 cr |
| 13 Aug '26 | 6.79 | 6.79 | 6.18 | 6.69 | −0.10 | −1.47% | 0.00 cr | 89.2% | ₹0 cr |
| 12 Aug '26 | 6.56 | 7.10 | 6.48 | 6.79 | +0.29 | +4.46% | 0.00 cr | 89.8% | ₹0 cr |
| 11 Aug '26 | 7.19 | 7.19 | 6.50 | 6.50 | −0.50 | −7.14% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 7.01 | 7.26 | 7.00 | 7.00 | +0.13 | +1.89% | 0.00 cr | 99.5% | ₹0 cr |
| 07 Aug '26 | 6.85 | 7.14 | 6.03 | 6.87 | +0.15 | +2.23% | 0.00 cr | 52.4% | ₹0 cr |
| 06 Aug '26 | 6.87 | 6.87 | 6.60 | 6.72 | −0.27 | −3.86% | 0.00 cr | 72.3% | ₹0 cr |
| 05 Aug '26 | 6.86 | 7.28 | 6.70 | 6.99 | +0.23 | +3.40% | 0.00 cr | 99.7% | ₹0 cr |
| 04 Aug '26 | 7.00 | 7.00 | 6.22 | 6.76 | −0.23 | −3.29% | 0.00 cr | 99.5% | ₹0 cr |
| 03 Aug '26 | 7.03 | 7.03 | 6.99 | 6.99 | +0.10 | +1.45% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 6.25 | 7.04 | 6.20 | 6.89 | −0.18 | −2.55% | 0.00 cr | 53.6% | ₹0 cr |
| 30 Jul '26 | 6.13 | 7.50 | 6.13 | 7.07 | +0.46 | +6.96% | 0.00 cr | 75.2% | ₹0 cr |
| 29 Jul '26 | 6.96 | 7.48 | 6.52 | 6.61 | −0.04 | −0.60% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 7.45 | 7.45 | 6.61 | 6.65 | −0.46 | −6.47% | 0.00 cr | 87.5% | ₹0 cr |
| 27 Jul '26 | 6.78 | 7.48 | 6.51 | 7.11 | +0.33 | +4.87% | 0.00 cr | 89.1% | ₹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.
