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 | 3.60 | 3.60 | 3.36 | 3.49 | +0.01 | +0.29% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 3.36 | 3.69 | 3.36 | 3.48 | −0.05 | −1.42% | 0.01 cr | 65.7% | ₹0 cr |
| 02 Sep '26 | 3.71 | 3.83 | 3.53 | 3.53 | −0.18 | −4.85% | 0.00 cr | 90.4% | ₹0 cr |
| 01 Sep '26 | 4.07 | 4.07 | 3.71 | 3.71 | −0.19 | −4.87% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 4.06 | 4.06 | 3.90 | 3.90 | −0.20 | −4.88% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 5.30 | 5.48 | 3.92 | 4.10 | −0.61 | −12.95% | 0.09 cr | 40.3% | ₹0 cr |
| 27 Aug '26 | 4.38 | 4.71 | 4.30 | 4.71 | +0.78 | +19.85% | 0.05 cr | 62.7% | ₹0 cr |
| 26 Aug '26 | 3.30 | 3.93 | 3.23 | 3.93 | +0.65 | +19.82% | 0.02 cr | 56.5% | ₹0 cr |
| 25 Aug '26 | 3.15 | 3.56 | 3.15 | 3.28 | −0.12 | −3.53% | 0.00 cr | 76.6% | ₹0 cr |
| 24 Aug '26 | 3.41 | 3.54 | 3.24 | 3.40 | −0.01 | −0.29% | 0.00 cr | 75.3% | ₹0 cr |
| 21 Aug '26 | 3.38 | 3.65 | 3.38 | 3.41 | +0.03 | +0.89% | 0.00 cr | 83.8% | ₹0 cr |
| 20 Aug '26 | 3.37 | 3.68 | 3.35 | 3.38 | +0.00 | +0.00% | 0.00 cr | 66.6% | ₹0 cr |
| 19 Aug '26 | 3.36 | 3.50 | 3.33 | 3.38 | −0.03 | −0.88% | 0.00 cr | 84.1% | ₹0 cr |
| 18 Aug '26 | 3.32 | 3.50 | 3.32 | 3.41 | +0.02 | +0.59% | 0.00 cr | 71.2% | ₹0 cr |
| 17 Aug '26 | 3.18 | 3.48 | 3.18 | 3.39 | +0.00 | +0.00% | 0.00 cr | 67.9% | ₹0 cr |
| 14 Aug '26 | 3.40 | 3.55 | 3.22 | 3.39 | −0.01 | −0.29% | 0.00 cr | 70.0% | ₹0 cr |
| 13 Aug '26 | 3.56 | 3.62 | 3.23 | 3.40 | −0.16 | −4.49% | 0.00 cr | 86.5% | ₹0 cr |
| 12 Aug '26 | 3.53 | 3.84 | 3.16 | 3.56 | +0.10 | +2.89% | 0.00 cr | 75.9% | ₹0 cr |
| 11 Aug '26 | 3.26 | 3.84 | 3.05 | 3.46 | +0.25 | +7.79% | 0.00 cr | 70.3% | ₹0 cr |
| 10 Aug '26 | 3.40 | 3.40 | 3.08 | 3.21 | −0.19 | −5.59% | 0.00 cr | 56.3% | ₹0 cr |
| 07 Aug '26 | 3.40 | 3.40 | 3.30 | 3.40 | +0.00 | +0.00% | 0.01 cr | 99.6% | ₹0 cr |
| 06 Aug '26 | 3.44 | 3.51 | 3.32 | 3.40 | +0.03 | +0.89% | 0.00 cr | 80.9% | ₹0 cr |
| 05 Aug '26 | 3.42 | 3.42 | 3.10 | 3.37 | +0.07 | +2.12% | 0.00 cr | 71.1% | ₹0 cr |
| 04 Aug '26 | 3.36 | 3.46 | 3.17 | 3.30 | −0.06 | −1.79% | 0.00 cr | 67.8% | ₹0 cr |
| 03 Aug '26 | 3.25 | 3.49 | 3.25 | 3.36 | +0.07 | +2.13% | 0.00 cr | 76.2% | ₹0 cr |
| 31 Jul '26 | 3.69 | 3.69 | 3.06 | 3.29 | −0.07 | −2.08% | 0.00 cr | 76.3% | ₹0 cr |
| 30 Jul '26 | 3.47 | 3.58 | 3.32 | 3.36 | −0.17 | −4.82% | 0.00 cr | 78.4% | ₹0 cr |
| 29 Jul '26 | 3.47 | 3.84 | 3.47 | 3.53 | −0.10 | −2.75% | 0.00 cr | 85.6% | ₹0 cr |
| 28 Jul '26 | 3.94 | 3.94 | 3.37 | 3.63 | −0.14 | −3.71% | 0.00 cr | 60.7% | ₹0 cr |
| 27 Jul '26 | 3.62 | 3.80 | 3.37 | 3.77 | +0.22 | +6.20% | 0.00 cr | 65.4% | ₹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.
