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 | 4.10 | 4.16 | 3.90 | 4.03 | −0.04 | −0.98% | 0.02 cr | — | ₹0 cr |
| 03 Sep '26 | 4.15 | 4.16 | 4.00 | 4.07 | +0.00 | +0.00% | 0.01 cr | 78.6% | ₹0 cr |
| 02 Sep '26 | 4.04 | 4.17 | 4.04 | 4.07 | +0.01 | +0.25% | 0.00 cr | 66.4% | ₹0 cr |
| 01 Sep '26 | 4.03 | 4.25 | 4.03 | 4.06 | +0.03 | +0.74% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 4.02 | 4.14 | 4.01 | 4.03 | +0.00 | +0.00% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 4.06 | 4.14 | 4.00 | 4.03 | +0.00 | +0.00% | 0.00 cr | 69.1% | ₹0 cr |
| 27 Aug '26 | 4.12 | 4.19 | 3.80 | 4.03 | −0.07 | −1.71% | 0.01 cr | 91.6% | ₹0 cr |
| 26 Aug '26 | 4.17 | 4.17 | 4.10 | 4.10 | +0.00 | +0.00% | 0.01 cr | 88.1% | ₹0 cr |
| 25 Aug '26 | 4.10 | 4.13 | 4.05 | 4.10 | +0.00 | +0.00% | 0.00 cr | 71.7% | ₹0 cr |
| 24 Aug '26 | 4.05 | 4.13 | 4.03 | 4.10 | +0.07 | +1.74% | 0.01 cr | 72.0% | ₹0 cr |
| 21 Aug '26 | 4.02 | 4.10 | 4.00 | 4.03 | +0.03 | +0.75% | 0.01 cr | 87.6% | ₹0 cr |
| 20 Aug '26 | 3.73 | 4.10 | 3.73 | 4.00 | +0.19 | +4.99% | 0.02 cr | 76.0% | ₹0 cr |
| 19 Aug '26 | 3.96 | 3.96 | 3.71 | 3.81 | −0.09 | −2.31% | 0.02 cr | 91.5% | ₹0 cr |
| 18 Aug '26 | 3.90 | 3.96 | 3.81 | 3.90 | −0.03 | −0.76% | 0.02 cr | 93.3% | ₹0 cr |
| 17 Aug '26 | 4.05 | 4.05 | 3.59 | 3.93 | −0.10 | −2.48% | 0.02 cr | 55.6% | ₹0 cr |
| 14 Aug '26 | 4.00 | 4.10 | 3.97 | 4.03 | +0.00 | +0.00% | 0.01 cr | 79.8% | ₹0 cr |
| 13 Aug '26 | 4.01 | 4.10 | 3.62 | 4.03 | +0.02 | +0.50% | 0.01 cr | 59.0% | ₹0 cr |
| 12 Aug '26 | 4.12 | 4.12 | 3.95 | 4.01 | −0.11 | −2.67% | 0.01 cr | 90.0% | ₹0 cr |
| 11 Aug '26 | 4.01 | 4.16 | 4.01 | 4.12 | +0.08 | +1.98% | 0.01 cr | 85.7% | ₹0 cr |
| 10 Aug '26 | 4.12 | 4.16 | 4.00 | 4.04 | −0.01 | −0.25% | 0.01 cr | 73.5% | ₹0 cr |
| 07 Aug '26 | 4.00 | 4.24 | 4.00 | 4.05 | +0.05 | +1.25% | 0.01 cr | 74.5% | ₹0 cr |
| 06 Aug '26 | 4.03 | 4.06 | 4.00 | 4.00 | −0.03 | −0.74% | 0.00 cr | 82.3% | ₹0 cr |
| 05 Aug '26 | 4.03 | 4.13 | 4.00 | 4.03 | −0.01 | −0.25% | 0.01 cr | 89.7% | ₹0 cr |
| 04 Aug '26 | 4.16 | 4.18 | 4.01 | 4.04 | −0.08 | −1.94% | 0.01 cr | 83.3% | ₹0 cr |
| 03 Aug '26 | 4.10 | 4.19 | 4.09 | 4.12 | +0.03 | +0.73% | 0.01 cr | 66.1% | ₹0 cr |
| 31 Jul '26 | 4.08 | 4.10 | 4.02 | 4.09 | +0.05 | +1.24% | 0.00 cr | 89.9% | ₹0 cr |
| 30 Jul '26 | 4.08 | 4.15 | 3.96 | 4.04 | −0.04 | −0.98% | 0.01 cr | 68.2% | ₹0 cr |
| 29 Jul '26 | 4.23 | 4.23 | 4.01 | 4.08 | −0.07 | −1.69% | 0.01 cr | 76.0% | ₹0 cr |
| 28 Jul '26 | 4.12 | 4.19 | 4.09 | 4.15 | +0.05 | +1.22% | 0.00 cr | 77.4% | ₹0 cr |
| 27 Jul '26 | 4.11 | 4.22 | 4.07 | 4.10 | −0.04 | −0.97% | 0.01 cr | 75.2% | ₹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.
