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 | 3.67 | 3.84 | 3.50 | 3.84 | −0.89 | −18.82% | 0.06 cr | — | ₹0 cr |
| 03 Sep '26 | 4.68 | 4.73 | 4.60 | 4.73 | +0.22 | +4.88% | 0.08 cr | 90.8% | ₹0 cr |
| 02 Sep '26 | 4.51 | 4.51 | 4.51 | 4.51 | +0.21 | +4.88% | 0.03 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 4.30 | 4.30 | 4.28 | 4.30 | +0.20 | +4.88% | 0.02 cr | — | ₹0 cr |
| 31 Aug '26 | 4.10 | 4.10 | 4.03 | 4.10 | +0.19 | +4.86% | 0.08 cr | — | ₹0 cr |
| 28 Aug '26 | 3.73 | 3.91 | 3.73 | 3.91 | +0.18 | +4.83% | 0.03 cr | 82.5% | ₹0 cr |
| 27 Aug '26 | 3.65 | 3.74 | 3.60 | 3.73 | +0.07 | +1.91% | 0.01 cr | 88.2% | ₹0 cr |
| 26 Aug '26 | 3.65 | 3.88 | 3.60 | 3.66 | −0.08 | −2.14% | 0.02 cr | 50.0% | ₹0 cr |
| 25 Aug '26 | 3.99 | 3.99 | 3.71 | 3.74 | −0.12 | −3.11% | 0.02 cr | 65.8% | ₹0 cr |
| 24 Aug '26 | 4.04 | 4.04 | 3.85 | 3.86 | +0.01 | +0.26% | 0.00 cr | 90.0% | ₹0 cr |
| 20 Aug '26 | 4.00 | 4.00 | 3.80 | 3.85 | −0.15 | −3.75% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 3.94 | 4.10 | 3.94 | 4.00 | −0.10 | −2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 4.19 | 4.19 | 4.10 | 4.10 | +0.07 | +1.74% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 4.10 | 4.10 | 4.00 | 4.03 | −0.07 | −1.71% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 4.01 | 4.10 | 3.90 | 4.10 | +0.01 | +0.24% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 4.05 | 4.20 | 4.00 | 4.09 | −0.11 | −2.62% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 4.20 | 4.28 | 4.10 | 4.20 | +0.11 | +2.69% | 0.01 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 3.99 | 4.09 | 3.99 | 4.09 | +0.19 | +4.87% | 0.01 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 3.90 | 4.00 | 3.90 | 3.90 | −0.20 | −4.88% | 0.01 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 4.12 | 4.12 | 3.99 | 4.10 | −0.09 | −2.15% | 0.01 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 4.32 | 4.48 | 4.11 | 4.19 | −0.13 | −3.01% | 0.02 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 4.32 | 4.32 | 3.92 | 4.32 | +0.20 | +4.85% | 0.06 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 4.12 | 4.12 | 4.12 | 4.12 | +0.19 | +4.83% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 3.93 | 3.93 | 3.77 | 3.93 | +0.18 | +4.80% | 0.02 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 3.80 | 3.80 | 3.75 | 3.75 | −0.06 | −1.57% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 3.75 | 3.81 | 3.60 | 3.81 | +0.18 | +4.96% | 0.01 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 3.61 | 3.66 | 3.54 | 3.63 | +0.09 | +2.54% | 0.01 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 3.49 | 3.54 | 3.48 | 3.54 | +0.12 | +3.51% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 3.43 | 3.55 | 3.31 | 3.42 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 3.40 | 3.42 | 3.39 | 3.42 | +0.16 | +4.91% | 0.01 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.
