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 | 5.15 | 5.15 | 4.78 | 4.78 | −0.25 | −4.97% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 5.03 | 5.03 | 5.03 | 5.03 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 5.03 | 5.03 | 5.03 | 5.03 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 5.04 | 5.04 | 5.00 | 5.03 | +0.13 | +2.65% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 5.05 | 5.05 | 4.89 | 4.90 | −0.24 | −4.67% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 5.14 | 5.39 | 5.04 | 5.14 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 5.14 | 5.14 | 4.80 | 5.14 | +0.24 | +4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 4.90 | 4.90 | 4.66 | 4.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 4.90 | 4.90 | 4.75 | 4.90 | −0.10 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 5.07 | 5.08 | 5.00 | 5.00 | −0.05 | −0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 5.12 | 5.12 | 5.05 | 5.05 | −0.07 | −1.37% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 5.38 | 5.38 | 5.12 | 5.12 | −0.26 | −4.83% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 5.76 | 5.76 | 5.38 | 5.38 | +0.14 | +2.67% | 0.00 cr | 99.9% | ₹0 cr |
| 18 Aug '26 | 5.37 | 5.37 | 5.23 | 5.24 | +0.35 | +7.16% | 0.00 cr | 73.6% | ₹0 cr |
| 17 Aug '26 | 4.76 | 4.95 | 4.70 | 4.89 | +0.22 | +4.71% | 0.00 cr | 76.3% | ₹0 cr |
| 14 Aug '26 | 4.67 | 4.67 | 4.67 | 4.67 | +0.42 | +9.88% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 4.25 | 4.25 | 4.25 | 4.25 | +0.10 | +2.41% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 4.58 | 4.58 | 4.13 | 4.15 | −0.43 | −9.39% | 0.00 cr | 97.4% | ₹0 cr |
| 11 Aug '26 | 4.70 | 4.70 | 4.58 | 4.58 | −0.12 | −2.55% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 4.78 | 4.78 | 4.70 | 4.70 | +0.35 | +8.05% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 5.15 | 5.15 | 4.33 | 4.35 | −0.39 | −8.23% | 0.00 cr | 63.8% | ₹0 cr |
| 06 Aug '26 | 4.78 | 4.78 | 4.67 | 4.74 | −0.17 | −3.46% | 0.00 cr | 98.1% | ₹0 cr |
| 05 Aug '26 | 4.78 | 5.01 | 4.78 | 4.91 | +0.13 | +2.72% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 4.56 | 4.78 | 4.35 | 4.78 | +0.22 | +4.82% | 0.00 cr | 97.3% | ₹0 cr |
| 03 Aug '26 | 4.77 | 5.00 | 4.54 | 4.56 | −0.21 | −4.40% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 5.00 | 5.25 | 4.75 | 4.77 | −0.23 | −4.60% | 0.00 cr | 80.7% | ₹0 cr |
| 30 Jul '26 | 5.00 | 5.02 | 4.83 | 5.00 | −0.08 | −1.57% | 0.00 cr | 99.3% | ₹0 cr |
| 29 Jul '26 | 5.47 | 5.60 | 5.08 | 5.08 | −0.26 | −4.87% | 0.00 cr | 67.1% | ₹0 cr |
| 28 Jul '26 | 5.25 | 5.62 | 5.10 | 5.34 | −0.02 | −0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 5.38 | 5.38 | 5.36 | 5.36 | −0.02 | −0.37% | 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.
