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 | 4.30 | 4.49 | 4.07 | 4.20 | −0.08 | −1.87% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 4.45 | 4.45 | 4.18 | 4.28 | −0.10 | −2.28% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 4.05 | 4.39 | 4.05 | 4.38 | +0.15 | +3.55% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 4.25 | 4.39 | 4.04 | 4.23 | −0.02 | −0.47% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 4.05 | 4.25 | 3.85 | 4.25 | +0.20 | +4.94% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 4.33 | 4.33 | 4.00 | 4.05 | −0.08 | −1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 4.33 | 4.35 | 4.13 | 4.13 | −0.21 | −4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 4.54 | 4.54 | 4.25 | 4.34 | −0.09 | −2.03% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 4.50 | 4.50 | 4.15 | 4.43 | +0.14 | +3.26% | 0.01 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 4.29 | 4.29 | 4.29 | 4.29 | +0.20 | +4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 4.05 | 4.09 | 4.03 | 4.09 | +0.19 | +4.87% | 0.01 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 3.79 | 3.90 | 3.60 | 3.90 | +0.18 | +4.84% | 0.01 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 3.75 | 3.75 | 3.57 | 3.72 | +0.02 | +0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 3.70 | 3.77 | 3.52 | 3.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 3.66 | 3.73 | 3.55 | 3.70 | −0.03 | −0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 3.58 | 3.75 | 3.58 | 3.73 | +0.15 | +4.19% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 3.48 | 3.58 | 3.40 | 3.58 | +0.17 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 3.57 | 3.57 | 3.30 | 3.41 | +0.01 | +0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 3.60 | 3.60 | 3.29 | 3.40 | −0.03 | −0.87% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 3.57 | 3.76 | 3.42 | 3.43 | −0.16 | −4.46% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 3.55 | 3.69 | 3.50 | 3.59 | −0.01 | −0.28% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 3.63 | 3.69 | 3.46 | 3.60 | −0.02 | −0.55% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 3.67 | 3.78 | 3.51 | 3.62 | +0.02 | +0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 3.45 | 3.60 | 3.45 | 3.60 | +0.16 | +4.65% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 3.40 | 3.59 | 3.40 | 3.44 | −0.05 | −1.43% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 3.51 | 3.51 | 3.40 | 3.49 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 3.36 | 3.57 | 3.36 | 3.49 | +0.06 | +1.75% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 3.48 | 3.48 | 3.36 | 3.43 | −0.05 | −1.44% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 3.45 | 3.60 | 3.40 | 3.48 | +0.03 | +0.87% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 3.58 | 3.67 | 3.40 | 3.45 | −0.07 | −1.99% | 0.00 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.
