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 | 3.71 | 3.71 | 3.71 | 3.71 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 3.71 | 3.71 | 3.71 | 3.71 | −0.19 | −4.87% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 4.00 | 4.00 | 3.90 | 3.90 | −0.20 | −4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 4.05 | 4.25 | 4.05 | 4.10 | +0.05 | +1.23% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 4.05 | 4.05 | 4.05 | 4.05 | −0.20 | −4.71% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 4.25 | 4.25 | 4.25 | 4.25 | +0.06 | +1.43% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 4.21 | 4.21 | 4.18 | 4.19 | +0.18 | +4.49% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 3.65 | 4.02 | 3.64 | 4.01 | +0.18 | +4.70% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 3.83 | 3.83 | 3.83 | 3.83 | +0.18 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 3.99 | 3.99 | 3.65 | 3.65 | −0.15 | −3.95% | 0.00 cr | 95.6% | ₹0 cr |
| 14 Aug '26 | 3.80 | 4.16 | 3.80 | 3.80 | −0.17 | −4.28% | 0.00 cr | 85.2% | ₹0 cr |
| 13 Aug '26 | 3.97 | 3.97 | 3.97 | 3.97 | +0.12 | +3.12% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 3.76 | 3.85 | 3.76 | 3.85 | +0.09 | +2.39% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 3.76 | 3.76 | 3.76 | 3.76 | +0.01 | +0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 3.75 | 3.75 | 3.74 | 3.75 | +0.15 | +4.17% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 3.66 | 3.66 | 3.60 | 3.60 | +0.11 | +3.15% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 3.68 | 3.85 | 3.49 | 3.49 | −0.18 | −4.90% | 0.00 cr | 83.9% | ₹0 cr |
| 05 Aug '26 | 3.75 | 3.75 | 3.67 | 3.67 | +0.09 | +2.51% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 3.55 | 3.58 | 3.55 | 3.58 | +0.17 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 3.41 | 3.41 | 3.41 | 3.41 | +0.16 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 3.25 | 3.25 | 3.25 | 3.25 | +0.15 | +4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 3.18 | 3.18 | 3.10 | 3.10 | +0.07 | +2.31% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 2.89 | 3.03 | 2.89 | 3.03 | +0.14 | +4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 3.05 | 3.05 | 2.89 | 2.89 | −0.15 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 3.04 | 3.04 | 3.04 | 3.04 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 3.19 | 3.19 | 3.04 | 3.04 | −0.16 | −5.00% | 0.00 cr | 89.3% | ₹0 cr |
| 23 Jul '26 | 3.20 | 3.20 | 3.20 | 3.20 | −0.03 | −0.93% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 3.48 | 3.48 | 3.23 | 3.23 | −0.16 | −4.72% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 3.14 | 3.39 | 3.14 | 3.39 | +0.09 | +2.73% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 3.30 | 3.30 | 3.30 | 3.30 | +0.00 | +0.00% | 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.
