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 | 2.71 | 2.81 | 2.62 | 2.77 | +0.07 | +2.59% | 0.11 cr | — | ₹0 cr |
| 03 Sep '26 | 2.78 | 2.78 | 2.61 | 2.70 | +0.04 | +1.50% | 0.06 cr | 91.5% | ₹0 cr |
| 02 Sep '26 | 2.84 | 2.84 | 2.65 | 2.66 | −0.12 | −4.32% | 0.09 cr | 85.5% | ₹0 cr |
| 01 Sep '26 | 2.78 | 2.92 | 2.78 | 2.78 | −0.14 | −4.79% | 0.14 cr | — | ₹0 cr |
| 31 Aug '26 | 3.03 | 3.15 | 2.92 | 2.92 | −0.15 | −4.89% | 0.14 cr | — | ₹0 cr |
| 28 Aug '26 | 3.08 | 3.08 | 3.07 | 3.07 | −0.16 | −4.95% | 0.03 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 3.23 | 3.23 | 3.23 | 3.23 | −0.16 | −4.72% | 0.01 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 3.39 | 3.39 | 3.38 | 3.39 | +0.16 | +4.95% | 0.21 cr | 56.5% | ₹1 cr |
| 25 Aug '26 | 2.93 | 3.23 | 2.93 | 3.23 | +0.15 | +4.87% | 0.34 cr | 52.5% | ₹1 cr |
| 24 Aug '26 | 3.08 | 3.08 | 3.08 | 3.08 | −0.16 | −4.94% | 0.01 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 3.24 | 3.24 | 3.24 | 3.24 | −0.17 | −4.99% | 0.01 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 3.41 | 3.41 | 3.41 | 3.41 | −0.17 | −4.75% | 0.02 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 3.58 | 3.58 | 3.57 | 3.58 | +0.17 | +4.99% | 0.49 cr | 34.0% | ₹2 cr |
| 18 Aug '26 | 3.40 | 3.41 | 3.40 | 3.41 | +0.16 | +4.92% | 0.52 cr | 44.1% | ₹2 cr |
| 17 Aug '26 | 3.25 | 3.25 | 3.23 | 3.25 | +0.15 | +4.84% | 0.85 cr | 51.9% | ₹3 cr |
| 14 Aug '26 | 3.41 | 3.41 | 3.10 | 3.10 | −0.16 | −4.91% | 0.16 cr | 46.5% | ₹1 cr |
| 13 Aug '26 | 3.26 | 3.26 | 3.25 | 3.26 | +0.15 | +4.82% | 0.20 cr | 72.2% | ₹1 cr |
| 12 Aug '26 | 3.11 | 3.11 | 3.10 | 3.11 | +0.14 | +4.71% | 0.17 cr | 54.4% | ₹1 cr |
| 11 Aug '26 | 2.96 | 2.97 | 2.96 | 2.97 | +0.14 | +4.95% | 0.18 cr | 93.2% | ₹1 cr |
| 10 Aug '26 | 2.73 | 2.83 | 2.71 | 2.83 | +0.13 | +4.81% | 0.23 cr | 100.0% | ₹1 cr |
| 07 Aug '26 | 2.70 | 2.75 | 2.63 | 2.70 | −0.01 | −0.37% | 0.01 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 2.65 | 2.82 | 2.61 | 2.71 | +0.00 | +0.00% | 0.01 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 2.75 | 2.79 | 2.63 | 2.71 | +0.00 | +0.00% | 0.02 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 2.82 | 2.84 | 2.65 | 2.71 | −0.03 | −1.09% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 2.84 | 2.84 | 2.58 | 2.74 | +0.03 | +1.11% | 0.03 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 2.69 | 2.71 | 2.60 | 2.71 | +0.12 | +4.63% | 0.03 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 2.60 | 2.62 | 2.53 | 2.59 | +0.08 | +3.19% | 0.06 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 2.45 | 2.65 | 2.45 | 2.51 | −0.06 | −2.33% | 0.02 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 2.75 | 2.75 | 2.53 | 2.57 | −0.09 | −3.38% | 0.19 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 2.66 | 2.66 | 2.66 | 2.66 | −0.13 | −4.66% | 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.
