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 | 4.00 | 4.00 | 4.00 | 4.00 | +0.10 | +2.56% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 3.90 | 3.90 | 3.90 | 3.90 | +0.15 | +4.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 3.75 | 3.75 | 3.75 | 3.75 | +0.01 | +0.27% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 3.59 | 3.75 | 3.59 | 3.74 | +0.16 | +4.47% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 3.58 | 3.58 | 3.58 | 3.58 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 3.65 | 3.65 | 3.57 | 3.58 | −0.17 | −4.53% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 3.90 | 3.90 | 3.75 | 3.75 | −0.15 | −3.85% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 3.90 | 3.90 | 3.90 | 3.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 3.69 | 3.99 | 3.69 | 3.90 | −0.20 | −4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 4.10 | 4.10 | 4.10 | 4.10 | −0.16 | −3.76% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 4.26 | 4.26 | 4.26 | 4.26 | −0.47 | −9.94% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 4.75 | 4.75 | 4.73 | 4.73 | −0.04 | −0.84% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 4.77 | 4.77 | 4.77 | 4.77 | +0.43 | +9.91% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 4.25 | 4.34 | 4.25 | 4.34 | +0.39 | +9.87% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 4.38 | 4.38 | 3.95 | 3.95 | −0.43 | −9.82% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 4.38 | 4.38 | 4.38 | 4.38 | +0.39 | +9.77% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 4.00 | 4.00 | 3.99 | 3.99 | +0.09 | +2.31% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 3.90 | 3.90 | 3.90 | 3.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 3.90 | 3.90 | 3.90 | 3.90 | −0.03 | −0.76% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 3.93 | 3.93 | 3.93 | 3.93 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 3.93 | 3.93 | 3.93 | 3.93 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 3.93 | 3.93 | 3.93 | 3.93 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 3.94 | 3.94 | 3.93 | 3.93 | +0.03 | +0.77% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 3.90 | 3.90 | 3.90 | 3.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 4.07 | 4.07 | 3.90 | 3.90 | −0.17 | −4.18% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 3.80 | 4.07 | 3.80 | 4.07 | +0.19 | +4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 3.88 | 3.88 | 3.88 | 3.88 | +0.18 | +4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 3.70 | 3.70 | 3.70 | 3.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 3.70 | 3.70 | 3.70 | 3.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 3.70 | 3.70 | 3.70 | 3.70 | −0.09 | −2.37% | 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.
