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 | 2.89 | 2.89 | 2.89 | 2.89 | −0.05 | −1.70% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 2.94 | 2.94 | 2.94 | 2.94 | −0.06 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 3.06 | 3.06 | 3.00 | 3.00 | −0.06 | −1.96% | 0.01 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 3.05 | 3.06 | 3.05 | 3.06 | +0.06 | +2.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 3.00 | 3.00 | 3.00 | 3.00 | +0.05 | +1.69% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 2.95 | 2.95 | 2.94 | 2.95 | +0.05 | +1.72% | 0.02 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 3.00 | 3.00 | 2.90 | 2.90 | −0.05 | −1.69% | 0.03 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 2.95 | 2.95 | 2.95 | 2.95 | +0.05 | +1.72% | 0.05 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 2.90 | 2.90 | 2.90 | 2.90 | −0.05 | −1.69% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 2.95 | 2.97 | 2.95 | 2.95 | −0.06 | −1.99% | 0.01 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 3.01 | 3.01 | 3.01 | 3.01 | −0.06 | −1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 3.07 | 3.07 | 3.07 | 3.07 | −0.06 | −1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 3.13 | 3.13 | 3.13 | 3.13 | −0.06 | −1.88% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 3.19 | 3.19 | 3.19 | 3.19 | −0.06 | −1.85% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 3.25 | 3.25 | 3.25 | 3.25 | −0.06 | −1.81% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 3.31 | 3.31 | 3.31 | 3.31 | −0.06 | −1.78% | 0.03 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 3.37 | 3.37 | 3.37 | 3.37 | −0.06 | −1.75% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 3.43 | 3.43 | 3.43 | 3.43 | −0.07 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 3.50 | 3.50 | 3.50 | 3.50 | −0.07 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 3.57 | 3.57 | 3.57 | 3.57 | −0.07 | −1.92% | 0.02 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 3.64 | 3.64 | 3.30 | 3.64 | +0.17 | +4.90% | 0.14 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 3.47 | 3.47 | 3.47 | 3.47 | +0.16 | +4.83% | 0.02 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 3.30 | 3.31 | 3.30 | 3.31 | +0.15 | +4.75% | 0.02 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 3.16 | 3.16 | 3.16 | 3.16 | +0.15 | +4.98% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 3.01 | 3.01 | 3.01 | 3.01 | +0.14 | +4.88% | 0.02 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 2.61 | 2.87 | 2.61 | 2.87 | +0.13 | +4.74% | 0.06 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 2.99 | 3.02 | 2.74 | 2.74 | −0.14 | −4.86% | 0.04 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 2.87 | 3.15 | 2.87 | 2.88 | −0.14 | −4.64% | 0.17 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 3.10 | 3.10 | 2.82 | 3.02 | +0.06 | +2.03% | 0.29 cr | 100.0% | ₹1 cr |
| 27 Jul '26 | 2.96 | 2.96 | 2.96 | 2.96 | +0.14 | +4.96% | 0.02 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.
