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 | 4.50 | 4.50 | 4.50 | 4.50 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 4.50 | 4.50 | 4.50 | 4.50 | −0.03 | −0.66% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 4.75 | 4.75 | 4.53 | 4.53 | −0.22 | −4.63% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 5.00 | 5.00 | 4.75 | 4.75 | −0.25 | −5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 5.00 | 5.00 | 5.00 | 5.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 5.25 | 5.51 | 5.00 | 5.00 | −0.25 | −4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 5.25 | 5.25 | 5.25 | 5.25 | +0.25 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 5.23 | 5.23 | 5.00 | 5.00 | −0.23 | −4.40% | 0.00 cr | 99.1% | ₹0 cr |
| 25 Aug '26 | 5.50 | 5.50 | 5.23 | 5.23 | −0.27 | −4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 5.50 | 5.50 | 5.50 | 5.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 6.03 | 6.03 | 5.50 | 5.50 | −0.25 | −4.35% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 5.75 | 5.75 | 5.75 | 5.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 5.82 | 5.82 | 5.75 | 5.75 | +0.19 | +3.42% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 5.40 | 5.56 | 5.38 | 5.56 | +0.26 | +4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 5.30 | 5.30 | 5.30 | 5.30 | +0.00 | +0.00% | 0.00 cr | 76.2% | ₹0 cr |
| 14 Aug '26 | 5.30 | 5.30 | 5.30 | 5.30 | +0.25 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 5.05 | 5.05 | 5.05 | 5.05 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 4.86 | 5.05 | 4.86 | 5.05 | +0.20 | +4.12% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 4.60 | 4.85 | 4.60 | 4.85 | +0.19 | +4.08% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 5.05 | 5.05 | 4.66 | 4.66 | −0.19 | −3.92% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 4.85 | 4.85 | 4.85 | 4.85 | +0.23 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 4.62 | 4.62 | 4.62 | 4.62 | +0.02 | +0.43% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 4.60 | 4.60 | 4.60 | 4.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 4.65 | 4.65 | 4.60 | 4.60 | −0.05 | −1.08% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 4.70 | 4.70 | 4.65 | 4.65 | +0.17 | +3.79% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 4.49 | 4.49 | 4.48 | 4.48 | +0.18 | +4.19% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 4.32 | 4.32 | 4.30 | 4.30 | −0.02 | −0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 4.33 | 4.33 | 4.32 | 4.32 | +0.19 | +4.60% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 4.10 | 4.13 | 4.10 | 4.13 | +0.05 | +1.23% | 0.00 cr | 99.2% | ₹0 cr |
| 27 Jul '26 | 3.91 | 4.08 | 3.91 | 4.08 | +0.18 | +4.62% | 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.
