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 | 4.19 | 4.20 | 4.19 | 4.20 | +0.20 | +5.00% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 4.19 | 4.19 | 4.00 | 4.00 | −0.15 | −3.61% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 4.10 | 4.15 | 4.00 | 4.15 | −0.05 | −1.19% | 0.01 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 4.25 | 4.25 | 4.10 | 4.20 | −0.05 | −1.18% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 4.18 | 4.34 | 4.18 | 4.25 | +0.05 | +1.19% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 4.30 | 4.30 | 4.20 | 4.20 | −0.17 | −3.89% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 4.60 | 4.60 | 4.37 | 4.37 | −0.23 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 4.61 | 4.62 | 4.60 | 4.60 | +0.20 | +4.55% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 4.40 | 4.41 | 4.40 | 4.40 | +0.20 | +4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 4.04 | 4.20 | 4.04 | 4.20 | +0.20 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 4.00 | 4.00 | 4.00 | 4.00 | +0.02 | +0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 3.99 | 3.99 | 3.98 | 3.98 | +0.18 | +4.74% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 3.95 | 4.10 | 3.80 | 3.80 | −0.15 | −3.80% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 4.10 | 4.10 | 3.95 | 3.95 | −0.20 | −4.82% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 4.00 | 4.15 | 4.00 | 4.15 | +0.15 | +3.75% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 4.00 | 4.00 | 4.00 | 4.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 4.00 | 4.00 | 4.00 | 4.00 | −0.08 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 4.29 | 4.29 | 4.08 | 4.08 | −0.21 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 4.09 | 4.29 | 4.09 | 4.29 | −0.01 | −0.23% | 0.01 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 4.65 | 4.65 | 4.01 | 4.30 | +0.30 | +7.50% | 0.00 cr | 98.7% | ₹0 cr |
| 07 Aug '26 | 3.89 | 4.01 | 3.89 | 4.00 | +0.11 | +2.83% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 3.81 | 3.90 | 3.81 | 3.89 | −0.01 | −0.26% | 0.00 cr | 76.9% | ₹0 cr |
| 05 Aug '26 | 4.05 | 4.05 | 3.90 | 3.90 | −0.30 | −7.14% | 0.00 cr | 97.9% | ₹0 cr |
| 04 Aug '26 | 4.16 | 4.70 | 4.16 | 4.20 | −0.50 | −10.64% | 0.00 cr | 99.3% | ₹0 cr |
| 03 Aug '26 | 5.25 | 5.25 | 4.70 | 4.70 | −0.19 | −3.89% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 5.05 | 5.05 | 4.89 | 4.89 | +0.20 | +4.26% | 0.02 cr | 99.4% | ₹0 cr |
| 30 Jul '26 | 3.90 | 4.78 | 3.80 | 4.69 | +0.70 | +17.54% | 0.01 cr | 95.3% | ₹0 cr |
| 29 Jul '26 | 3.78 | 3.99 | 3.78 | 3.99 | +0.21 | +5.56% | 0.00 cr | 91.2% | ₹0 cr |
| 28 Jul '26 | 3.80 | 3.80 | 3.78 | 3.78 | +0.03 | +0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 3.68 | 4.00 | 3.60 | 3.75 | +0.06 | +1.63% | 0.00 cr | 91.6% | ₹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.
