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 | 3.14 | 3.15 | 3.02 | 3.10 | −0.04 | −1.27% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 3.18 | 3.18 | 3.00 | 3.14 | −0.02 | −0.63% | 0.00 cr | 95.9% | ₹0 cr |
| 02 Sep '26 | 3.12 | 3.17 | 3.05 | 3.16 | +0.07 | +2.27% | 0.00 cr | 94.2% | ₹0 cr |
| 01 Sep '26 | 3.14 | 3.15 | 3.02 | 3.09 | −0.02 | −0.64% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 3.14 | 3.14 | 3.04 | 3.11 | +0.01 | +0.32% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 3.12 | 3.15 | 3.06 | 3.10 | −0.02 | −0.64% | 0.00 cr | 92.4% | ₹0 cr |
| 27 Aug '26 | 3.15 | 3.15 | 3.11 | 3.12 | +0.01 | +0.32% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 3.17 | 3.17 | 2.95 | 3.11 | +0.06 | +1.97% | 0.00 cr | 61.7% | ₹0 cr |
| 25 Aug '26 | 3.33 | 3.33 | 3.00 | 3.05 | −0.13 | −4.09% | 0.01 cr | 91.9% | ₹0 cr |
| 24 Aug '26 | 3.05 | 3.20 | 3.05 | 3.18 | +0.01 | +0.32% | 0.00 cr | 82.5% | ₹0 cr |
| 21 Aug '26 | 3.24 | 3.24 | 3.13 | 3.17 | +0.04 | +1.28% | 0.00 cr | 86.0% | ₹0 cr |
| 20 Aug '26 | 3.12 | 3.21 | 3.02 | 3.13 | +0.01 | +0.32% | 0.00 cr | 85.0% | ₹0 cr |
| 19 Aug '26 | 3.31 | 3.31 | 3.08 | 3.12 | −0.12 | −3.70% | 0.00 cr | 90.7% | ₹0 cr |
| 18 Aug '26 | 3.30 | 3.32 | 3.11 | 3.24 | +0.01 | +0.31% | 0.00 cr | 77.8% | ₹0 cr |
| 17 Aug '26 | 3.30 | 3.32 | 3.06 | 3.23 | +0.14 | +4.53% | 0.00 cr | 61.8% | ₹0 cr |
| 14 Aug '26 | 3.06 | 3.27 | 2.98 | 3.09 | +0.09 | +3.00% | 0.00 cr | 65.8% | ₹0 cr |
| 13 Aug '26 | 3.11 | 3.11 | 2.98 | 3.00 | −0.05 | −1.64% | 0.01 cr | 99.8% | ₹0 cr |
| 12 Aug '26 | 3.05 | 3.09 | 2.95 | 3.05 | +0.01 | +0.33% | 0.00 cr | 90.5% | ₹0 cr |
| 11 Aug '26 | 3.09 | 3.19 | 2.93 | 3.04 | −0.04 | −1.30% | 0.00 cr | 53.5% | ₹0 cr |
| 10 Aug '26 | 3.22 | 3.32 | 3.01 | 3.08 | −0.14 | −4.35% | 0.00 cr | 73.6% | ₹0 cr |
| 07 Aug '26 | 3.05 | 3.44 | 2.98 | 3.22 | +0.20 | +6.62% | 0.01 cr | 90.8% | ₹0 cr |
| 06 Aug '26 | 2.99 | 3.08 | 2.94 | 3.02 | +0.03 | +1.00% | 0.00 cr | 97.6% | ₹0 cr |
| 05 Aug '26 | 3.14 | 3.14 | 2.90 | 2.99 | −0.04 | −1.32% | 0.00 cr | 77.8% | ₹0 cr |
| 04 Aug '26 | 2.78 | 3.06 | 2.78 | 3.03 | +0.10 | +3.41% | 0.00 cr | 92.0% | ₹0 cr |
| 03 Aug '26 | 2.92 | 3.09 | 2.91 | 2.93 | −0.05 | −1.68% | 0.00 cr | 45.0% | ₹0 cr |
| 31 Jul '26 | 3.00 | 3.09 | 2.76 | 2.98 | +0.08 | +2.76% | 0.00 cr | 53.0% | ₹0 cr |
| 30 Jul '26 | 3.05 | 3.05 | 2.88 | 2.90 | −0.07 | −2.36% | 0.00 cr | 52.3% | ₹0 cr |
| 29 Jul '26 | 2.85 | 3.18 | 2.84 | 2.97 | −0.04 | −1.33% | 0.01 cr | 76.7% | ₹0 cr |
| 28 Jul '26 | 2.97 | 3.01 | 2.97 | 3.01 | −0.02 | −0.66% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 3.04 | 3.05 | 3.01 | 3.03 | +0.00 | +0.00% | 0.01 cr | 99.0% | ₹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.
