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 | 3.79 | 3.79 | 3.55 | 3.55 | −0.22 | −5.84% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 3.78 | 3.78 | 3.77 | 3.77 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 3.77 | 3.77 | 3.77 | 3.77 | −0.23 | −5.75% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 3.61 | 4.00 | 3.61 | 4.00 | −0.04 | −0.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 3.97 | 4.04 | 3.97 | 4.04 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 4.04 | 4.04 | 4.04 | 4.04 | +0.07 | +1.76% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 3.65 | 4.00 | 3.02 | 3.97 | +0.22 | +5.87% | 0.01 cr | 60.0% | ₹0 cr |
| 26 Aug '26 | 3.75 | 3.75 | 3.75 | 3.75 | +0.11 | +3.02% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 4.95 | 4.95 | 3.36 | 3.64 | −0.56 | −13.33% | 0.00 cr | 80.0% | ₹0 cr |
| 21 Aug '26 | 4.20 | 4.20 | 4.20 | 4.20 | +0.45 | +12.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 3.31 | 3.75 | 3.31 | 3.75 | −0.38 | −9.20% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 4.09 | 4.13 | 3.90 | 4.13 | +0.38 | +10.13% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 3.28 | 3.95 | 3.28 | 3.75 | −0.34 | −8.31% | 0.01 cr | 70.6% | ₹0 cr |
| 20 Jul '26 | 3.45 | 4.09 | 3.44 | 4.09 | −0.21 | −4.88% | 0.00 cr | 80.0% | ₹0 cr |
| 06 Jul '26 | 3.80 | 4.30 | 3.30 | 4.30 | +0.22 | +5.39% | 0.00 cr | 75.0% | ₹0 cr |
| 27 May '26 | 4.08 | 4.08 | 4.08 | 4.08 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 May '26 | 4.08 | 4.08 | 4.08 | 4.08 | +0.08 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 May '26 | 4.00 | 4.00 | 4.00 | 4.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 May '26 | 4.00 | 4.00 | 4.00 | 4.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 08 May '26 | 4.00 | 4.00 | 4.00 | 4.00 | +0.12 | +3.09% | 0.00 cr | 100.0% | ₹0 cr |
| 07 May '26 | 3.81 | 5.28 | 3.81 | 3.88 | −0.87 | −18.32% | 0.01 cr | 35.3% | ₹0 cr |
| 30 Apr '26 | 4.75 | 4.75 | 4.75 | 4.75 | −0.10 | −2.06% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Apr '26 | 4.94 | 4.94 | 4.85 | 4.85 | −0.15 | −3.00% | 0.00 cr | 50.0% | ₹0 cr |
| 24 Apr '26 | 5.00 | 5.00 | 5.00 | 5.00 | +0.80 | +19.05% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Apr '26 | 4.20 | 4.20 | 4.20 | 4.20 | −0.45 | −9.68% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Apr '26 | 3.96 | 4.65 | 3.96 | 4.65 | +0.03 | +0.65% | 0.00 cr | 66.7% | ₹0 cr |
| 10 Apr '26 | 3.65 | 4.68 | 3.60 | 4.62 | +0.35 | +8.20% | 0.00 cr | — | ₹0 cr |
| 08 Apr '26 | 4.25 | 4.29 | 4.25 | 4.27 | +0.27 | +6.75% | 0.00 cr | — | ₹0 cr |
| 06 Apr '26 | 4.25 | 4.25 | 3.26 | 4.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 20 Mar '26 | 4.00 | 4.00 | 4.00 | 4.00 | +0.34 | +9.29% | 0.00 cr | — | ₹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.
