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 | 2.85 | 3.00 | 2.82 | 2.93 | +0.03 | +1.03% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 3.06 | 3.06 | 2.82 | 2.90 | −0.04 | −1.36% | 0.01 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 3.06 | 3.06 | 2.90 | 2.94 | −0.06 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 3.08 | 3.09 | 2.95 | 3.00 | −0.09 | −2.91% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 3.05 | 3.18 | 3.02 | 3.09 | −0.05 | −1.59% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 3.17 | 3.23 | 3.01 | 3.14 | +0.03 | +0.96% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 3.25 | 3.25 | 3.10 | 3.11 | −0.05 | −1.58% | 0.01 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 3.29 | 3.31 | 3.14 | 3.16 | −0.14 | −4.24% | 0.01 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 3.25 | 3.31 | 3.22 | 3.30 | −0.01 | −0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 3.36 | 3.57 | 3.23 | 3.31 | −0.09 | −2.65% | 0.02 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 3.40 | 3.43 | 3.31 | 3.40 | −0.01 | −0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 3.51 | 3.51 | 3.30 | 3.41 | −0.03 | −0.87% | 0.01 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 3.55 | 3.55 | 3.38 | 3.44 | +0.00 | +0.00% | 0.01 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 3.21 | 3.44 | 3.21 | 3.44 | +0.16 | +4.88% | 0.02 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 3.20 | 3.32 | 3.20 | 3.28 | +0.03 | +0.92% | 0.01 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 3.39 | 3.39 | 3.13 | 3.25 | −0.04 | −1.22% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 3.36 | 3.36 | 3.22 | 3.29 | +0.08 | +2.49% | 0.01 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 3.10 | 3.26 | 2.98 | 3.21 | +0.10 | +3.22% | 0.01 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 3.27 | 3.27 | 3.10 | 3.11 | −0.15 | −4.60% | 0.01 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 3.41 | 3.56 | 3.26 | 3.26 | −0.17 | −4.96% | 0.02 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 3.55 | 3.56 | 3.41 | 3.43 | −0.09 | −2.56% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 3.45 | 3.55 | 3.38 | 3.52 | +0.06 | +1.73% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 3.50 | 3.50 | 3.43 | 3.46 | −0.07 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 3.44 | 3.58 | 3.41 | 3.53 | +0.05 | +1.44% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 3.43 | 3.66 | 3.43 | 3.48 | −0.10 | −2.79% | 0.02 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 3.65 | 3.70 | 3.51 | 3.58 | −0.07 | −1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 3.79 | 3.79 | 3.64 | 3.65 | −0.12 | −3.18% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 3.82 | 3.82 | 3.66 | 3.77 | +0.05 | +1.34% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 3.88 | 3.90 | 3.62 | 3.72 | −0.08 | −2.11% | 0.03 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 3.69 | 3.85 | 3.67 | 3.80 | +0.07 | +1.88% | 0.01 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.
