End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 3.95 | 3.95 | 3.86 | 3.90 | −0.16 | −3.94% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 3.86 | 4.06 | 3.68 | 4.06 | +0.19 | +4.91% | 0.00 cr | 99.7% | ₹0 cr |
| 01 Sep '26 | 3.87 | 3.87 | 3.87 | 3.87 | −0.20 | −4.91% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 4.07 | 4.07 | 4.07 | 4.07 | +0.02 | +0.49% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 4.05 | 4.05 | 4.05 | 4.05 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 4.05 | 4.05 | 4.05 | 4.05 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 4.07 | 4.07 | 4.05 | 4.05 | +0.17 | +4.38% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 3.88 | 3.88 | 3.88 | 3.88 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 3.88 | 3.88 | 3.88 | 3.88 | −0.01 | −0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 3.89 | 3.89 | 3.89 | 3.89 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 3.89 | 3.89 | 3.89 | 3.89 | +0.00 | +0.00% | 0.00 cr | 52.2% | ₹0 cr |
| 18 Aug '26 | 3.89 | 3.89 | 3.89 | 3.89 | +0.17 | +4.57% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 3.55 | 3.72 | 3.55 | 3.72 | +0.17 | +4.79% | 0.00 cr | 63.0% | ₹0 cr |
| 14 Aug '26 | 3.55 | 3.55 | 3.55 | 3.55 | +0.01 | +0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 3.30 | 3.54 | 3.30 | 3.54 | +0.16 | +4.73% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 3.31 | 3.38 | 3.31 | 3.38 | +0.16 | +4.97% | 0.00 cr | 98.0% | ₹0 cr |
| 11 Aug '26 | 3.22 | 3.22 | 3.22 | 3.22 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 3.22 | 3.22 | 3.22 | 3.22 | −0.15 | −4.45% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 3.60 | 3.60 | 3.37 | 3.37 | −0.16 | −4.53% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 3.53 | 3.53 | 3.53 | 3.53 | +0.16 | +4.75% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 3.53 | 3.53 | 3.36 | 3.37 | −0.16 | −4.53% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 3.53 | 3.53 | 3.53 | 3.53 | +0.16 | +4.75% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 3.37 | 3.37 | 3.37 | 3.37 | +0.16 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 3.27 | 3.27 | 3.21 | 3.21 | −0.05 | −1.53% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 3.59 | 3.60 | 3.26 | 3.26 | −0.17 | −4.96% | 0.00 cr | 50.4% | ₹0 cr |
| 29 Jul '26 | 3.61 | 3.61 | 3.43 | 3.43 | −0.18 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 3.80 | 3.80 | 3.61 | 3.61 | −0.19 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 3.80 | 3.80 | 3.80 | 3.80 | +0.12 | +3.26% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 3.78 | 3.78 | 3.68 | 3.68 | −0.10 | −2.65% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 4.15 | 4.15 | 3.78 | 3.78 | −0.19 | −4.79% | 0.00 cr | 100.0% | ₹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.
