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 | 3.97 | 4.02 | 3.71 | 3.99 | +0.04 | +1.01% | 0.04 cr | — | ₹0 cr |
| 03 Sep '26 | 3.93 | 3.99 | 3.91 | 3.95 | −0.03 | −0.75% | 0.03 cr | 79.0% | ₹0 cr |
| 02 Sep '26 | 4.03 | 4.03 | 3.90 | 3.98 | +0.00 | +0.00% | 0.03 cr | 62.7% | ₹0 cr |
| 01 Sep '26 | 4.01 | 4.03 | 3.93 | 3.98 | +0.05 | +1.27% | 0.02 cr | — | ₹0 cr |
| 31 Aug '26 | 4.00 | 4.07 | 3.75 | 3.93 | −0.08 | −2.00% | 0.05 cr | — | ₹0 cr |
| 28 Aug '26 | 4.08 | 4.08 | 3.98 | 4.01 | −0.03 | −0.74% | 0.03 cr | 56.3% | ₹0 cr |
| 27 Aug '26 | 4.01 | 4.05 | 3.99 | 4.04 | +0.03 | +0.75% | 0.05 cr | 67.7% | ₹0 cr |
| 26 Aug '26 | 4.07 | 4.07 | 3.96 | 4.01 | +0.04 | +1.01% | 0.03 cr | 70.9% | ₹0 cr |
| 25 Aug '26 | 4.05 | 4.08 | 3.95 | 3.97 | −0.05 | −1.24% | 0.04 cr | 76.4% | ₹0 cr |
| 24 Aug '26 | 4.02 | 4.05 | 3.95 | 4.02 | +0.09 | +2.29% | 0.06 cr | 67.2% | ₹0 cr |
| 21 Aug '26 | 4.02 | 4.02 | 3.90 | 3.93 | −0.04 | −1.01% | 0.04 cr | 80.5% | ₹0 cr |
| 20 Aug '26 | 3.93 | 3.99 | 3.91 | 3.97 | +0.05 | +1.28% | 0.03 cr | 71.4% | ₹0 cr |
| 19 Aug '26 | 4.03 | 4.03 | 3.90 | 3.92 | −0.07 | −1.75% | 0.04 cr | 67.1% | ₹0 cr |
| 18 Aug '26 | 4.03 | 4.03 | 3.93 | 3.99 | +0.01 | +0.25% | 0.02 cr | 74.3% | ₹0 cr |
| 17 Aug '26 | 4.14 | 4.14 | 3.70 | 3.98 | −0.01 | −0.25% | 0.05 cr | 74.8% | ₹0 cr |
| 14 Aug '26 | 3.94 | 4.00 | 3.90 | 3.99 | +0.07 | +1.79% | 0.03 cr | 82.6% | ₹0 cr |
| 13 Aug '26 | 3.83 | 3.95 | 3.83 | 3.92 | +0.09 | +2.35% | 0.02 cr | 74.9% | ₹0 cr |
| 12 Aug '26 | 3.97 | 4.00 | 3.62 | 3.83 | −0.12 | −3.04% | 0.04 cr | 69.7% | ₹0 cr |
| 11 Aug '26 | 4.05 | 4.05 | 3.93 | 3.95 | −0.05 | −1.25% | 0.02 cr | 83.8% | ₹0 cr |
| 10 Aug '26 | 3.93 | 4.05 | 3.90 | 4.00 | +0.04 | +1.01% | 0.04 cr | 73.1% | ₹0 cr |
| 07 Aug '26 | 4.02 | 4.02 | 3.93 | 3.96 | −0.03 | −0.75% | 0.02 cr | 78.3% | ₹0 cr |
| 06 Aug '26 | 4.02 | 4.02 | 3.92 | 3.99 | +0.01 | +0.25% | 0.02 cr | 78.7% | ₹0 cr |
| 05 Aug '26 | 4.00 | 4.00 | 3.93 | 3.98 | +0.00 | +0.00% | 0.01 cr | 77.7% | ₹0 cr |
| 04 Aug '26 | 4.00 | 4.00 | 3.93 | 3.98 | +0.06 | +1.53% | 0.03 cr | 75.4% | ₹0 cr |
| 03 Aug '26 | 3.87 | 3.97 | 3.78 | 3.92 | +0.16 | +4.26% | 0.03 cr | 87.1% | ₹0 cr |
| 31 Jul '26 | 3.80 | 3.83 | 3.70 | 3.76 | +0.00 | +0.00% | 0.03 cr | 60.4% | ₹0 cr |
| 30 Jul '26 | 3.82 | 3.85 | 3.70 | 3.76 | −0.02 | −0.53% | 0.03 cr | 62.5% | ₹0 cr |
| 29 Jul '26 | 3.75 | 3.80 | 3.71 | 3.78 | +0.07 | +1.89% | 0.02 cr | 74.9% | ₹0 cr |
| 28 Jul '26 | 3.80 | 3.80 | 3.70 | 3.71 | −0.05 | −1.33% | 0.03 cr | 68.5% | ₹0 cr |
| 27 Jul '26 | 3.77 | 3.88 | 3.74 | 3.76 | −0.08 | −2.08% | 0.03 cr | 77.5% | ₹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.
