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 | 5.90 | 6.66 | 5.90 | 6.33 | −0.03 | −0.47% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 6.00 | 6.40 | 5.71 | 6.36 | +0.52 | +8.90% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 6.98 | 6.98 | 5.70 | 5.84 | −0.40 | −6.41% | 0.00 cr | 93.0% | ₹0 cr |
| 01 Sep '26 | 6.64 | 7.00 | 6.16 | 6.24 | −0.28 | −4.29% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 6.90 | 6.90 | 6.32 | 6.52 | −0.38 | −5.51% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 6.25 | 6.99 | 5.81 | 6.90 | +0.68 | +10.93% | 0.00 cr | 67.2% | ₹0 cr |
| 27 Aug '26 | 5.80 | 6.31 | 5.65 | 6.22 | +0.36 | +6.14% | 0.00 cr | 84.9% | ₹0 cr |
| 26 Aug '26 | 6.11 | 6.11 | 5.80 | 5.86 | −0.38 | −6.09% | 0.00 cr | 89.6% | ₹0 cr |
| 25 Aug '26 | 6.47 | 6.47 | 6.05 | 6.24 | −0.01 | −0.16% | 0.00 cr | 76.3% | ₹0 cr |
| 24 Aug '26 | 5.97 | 6.40 | 5.97 | 6.25 | +0.02 | +0.32% | 0.00 cr | 91.0% | ₹0 cr |
| 21 Aug '26 | 7.19 | 7.19 | 6.00 | 6.23 | +0.00 | +0.00% | 0.00 cr | 67.5% | ₹0 cr |
| 20 Aug '26 | 6.90 | 6.90 | 6.10 | 6.23 | −0.51 | −7.57% | 0.00 cr | 86.6% | ₹0 cr |
| 19 Aug '26 | 6.94 | 7.15 | 6.00 | 6.74 | +0.63 | +10.31% | 0.00 cr | 64.2% | ₹0 cr |
| 18 Aug '26 | 6.00 | 6.69 | 5.85 | 6.11 | +0.27 | +4.62% | 0.00 cr | 89.3% | ₹0 cr |
| 17 Aug '26 | 7.16 | 7.16 | 5.74 | 5.84 | −1.32 | −18.44% | 0.00 cr | 76.1% | ₹0 cr |
| 14 Aug '26 | 7.49 | 7.49 | 7.00 | 7.16 | +0.16 | +2.29% | 0.00 cr | 64.5% | ₹0 cr |
| 13 Aug '26 | 6.82 | 7.49 | 6.60 | 7.00 | +0.31 | +4.63% | 0.00 cr | 99.7% | ₹0 cr |
| 12 Aug '26 | 6.90 | 7.48 | 6.26 | 6.69 | −0.07 | −1.04% | 0.00 cr | 90.8% | ₹0 cr |
| 11 Aug '26 | 7.58 | 7.58 | 6.32 | 6.76 | −0.10 | −1.46% | 0.00 cr | 87.8% | ₹0 cr |
| 10 Aug '26 | 7.62 | 8.95 | 6.59 | 6.86 | −0.76 | −9.97% | 0.00 cr | 50.7% | ₹0 cr |
| 07 Aug '26 | 7.14 | 7.99 | 7.14 | 7.62 | +0.50 | +7.02% | 0.00 cr | 99.5% | ₹0 cr |
| 06 Aug '26 | 7.49 | 7.49 | 6.35 | 7.12 | +0.30 | +4.40% | 0.00 cr | 79.2% | ₹0 cr |
| 05 Aug '26 | 6.11 | 7.09 | 6.11 | 6.82 | +0.37 | +5.74% | 0.00 cr | 85.5% | ₹0 cr |
| 04 Aug '26 | 7.38 | 7.38 | 6.24 | 6.45 | −0.26 | −3.87% | 0.00 cr | 87.0% | ₹0 cr |
| 03 Aug '26 | 6.14 | 6.75 | 6.06 | 6.71 | +0.54 | +8.75% | 0.00 cr | 98.6% | ₹0 cr |
| 31 Jul '26 | 6.67 | 6.67 | 5.64 | 6.17 | +0.07 | +1.15% | 0.00 cr | 38.9% | ₹0 cr |
| 30 Jul '26 | 5.77 | 6.65 | 5.77 | 6.10 | +0.00 | +0.00% | 0.00 cr | 99.4% | ₹0 cr |
| 29 Jul '26 | 6.20 | 6.72 | 6.03 | 6.10 | −0.01 | −0.16% | 0.00 cr | 85.3% | ₹0 cr |
| 28 Jul '26 | 5.80 | 6.86 | 5.80 | 6.11 | −0.13 | −2.08% | 0.00 cr | 69.6% | ₹0 cr |
| 27 Jul '26 | 5.61 | 6.42 | 5.61 | 6.24 | +0.36 | +6.12% | 0.00 cr | 65.1% | ₹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.
