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 | 2.91 | 2.91 | 2.91 | 2.91 | −0.15 | −4.90% | 0.31 cr | — | ₹1 cr |
| 03 Sep '26 | 3.06 | 3.06 | 3.06 | 3.06 | −0.16 | −4.97% | 0.27 cr | 100.0% | ₹1 cr |
| 02 Sep '26 | 3.22 | 3.22 | 3.22 | 3.22 | −0.16 | −4.73% | 0.17 cr | 100.0% | ₹1 cr |
| 01 Sep '26 | 3.38 | 3.38 | 3.38 | 3.38 | −0.17 | −4.79% | 0.23 cr | — | ₹1 cr |
| 31 Aug '26 | 3.55 | 3.55 | 3.55 | 3.55 | −0.18 | −4.83% | 0.24 cr | — | ₹1 cr |
| 28 Aug '26 | 3.73 | 3.89 | 3.73 | 3.73 | −0.19 | −4.85% | 0.45 cr | 100.0% | ₹2 cr |
| 27 Aug '26 | 3.96 | 4.31 | 3.92 | 3.92 | −0.20 | −4.85% | 1.57 cr | 100.0% | ₹6 cr |
| 26 Aug '26 | 4.12 | 4.12 | 4.12 | 4.12 | −0.21 | −4.85% | 0.37 cr | 100.0% | ₹2 cr |
| 25 Aug '26 | 4.33 | 4.33 | 4.33 | 4.33 | −0.22 | −4.84% | 0.39 cr | 100.0% | ₹2 cr |
| 24 Aug '26 | 4.55 | 4.77 | 4.33 | 4.55 | +0.00 | +0.00% | 3.98 cr | 100.0% | ₹19 cr |
| 21 Aug '26 | 4.55 | 4.55 | 4.55 | 4.55 | −0.23 | −4.81% | 0.49 cr | 100.0% | ₹2 cr |
| 20 Aug '26 | 4.78 | 4.78 | 4.78 | 4.78 | −0.25 | −4.97% | 0.38 cr | 100.0% | ₹2 cr |
| 19 Aug '26 | 5.03 | 5.03 | 5.03 | 5.03 | −0.26 | −4.91% | 0.12 cr | 100.0% | ₹1 cr |
| 18 Aug '26 | 5.29 | 5.29 | 5.29 | 5.29 | −0.27 | −4.86% | 0.07 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 5.56 | 5.56 | 5.56 | 5.56 | −0.29 | −4.96% | 0.09 cr | 100.0% | ₹1 cr |
| 14 Aug '26 | 6.30 | 6.43 | 5.85 | 5.85 | −0.30 | −4.88% | 1.69 cr | 100.0% | ₹11 cr |
| 13 Aug '26 | 5.90 | 6.15 | 5.90 | 6.15 | +0.29 | +4.95% | 2.70 cr | 100.0% | ₹17 cr |
| 12 Aug '26 | 5.84 | 5.86 | 5.79 | 5.86 | +0.27 | +4.83% | 2.02 cr | 100.0% | ₹12 cr |
| 11 Aug '26 | 5.58 | 5.59 | 5.53 | 5.59 | +0.26 | +4.88% | 2.19 cr | 100.0% | ₹12 cr |
| 10 Aug '26 | 5.21 | 5.33 | 5.21 | 5.33 | +0.25 | +4.92% | 1.67 cr | 100.0% | ₹9 cr |
| 07 Aug '26 | 4.84 | 5.08 | 4.84 | 5.08 | +0.24 | +4.96% | 2.28 cr | 100.0% | ₹12 cr |
| 06 Aug '26 | 4.38 | 4.84 | 4.38 | 4.84 | +0.23 | +4.99% | 5.13 cr | 100.0% | ₹25 cr |
| 05 Aug '26 | 4.61 | 4.61 | 4.61 | 4.61 | −0.24 | −4.95% | 0.23 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 4.85 | 4.85 | 4.85 | 4.85 | −0.25 | −4.90% | 0.13 cr | 100.0% | ₹1 cr |
| 03 Aug '26 | 5.10 | 5.10 | 5.10 | 5.10 | −0.26 | −4.85% | 0.09 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 5.36 | 5.36 | 5.36 | 5.36 | −0.28 | −4.96% | 0.06 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 5.64 | 5.64 | 5.64 | 5.64 | −0.29 | −4.89% | 0.05 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 5.93 | 5.93 | 5.93 | 5.93 | −0.31 | −4.97% | 0.05 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 6.24 | 6.24 | 6.24 | 6.24 | −0.32 | −4.88% | 0.04 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 6.56 | 6.56 | 6.56 | 6.56 | −0.34 | −4.93% | 0.04 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.
