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 | 4.95 | 5.04 | 4.85 | 4.98 | +0.17 | +3.53% | 1.81 cr | — | ₹9 cr |
| 03 Sep '26 | 4.71 | 4.81 | 4.61 | 4.81 | +0.22 | +4.79% | 1.01 cr | 87.8% | ₹5 cr |
| 02 Sep '26 | 4.51 | 4.59 | 4.25 | 4.59 | +0.21 | +4.79% | 1.14 cr | 81.5% | ₹5 cr |
| 01 Sep '26 | 4.17 | 4.59 | 4.17 | 4.38 | +0.00 | +0.00% | 1.90 cr | — | ₹8 cr |
| 31 Aug '26 | 4.38 | 4.38 | 3.98 | 4.38 | +0.20 | +4.78% | 3.64 cr | — | ₹16 cr |
| 28 Aug '26 | 3.80 | 4.18 | 3.80 | 4.18 | +0.19 | +4.76% | 3.04 cr | 66.0% | ₹12 cr |
| 27 Aug '26 | 3.99 | 3.99 | 3.99 | 3.99 | −0.20 | −4.77% | 0.10 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 4.19 | 4.19 | 4.19 | 4.19 | −0.22 | −4.99% | 1.00 cr | 99.9% | ₹4 cr |
| 25 Aug '26 | 4.41 | 4.41 | 4.41 | 4.41 | −0.23 | −4.96% | 0.03 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 4.64 | 4.64 | 4.64 | 4.64 | −0.24 | −4.92% | 0.03 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 4.88 | 4.88 | 4.88 | 4.88 | −0.25 | −4.87% | 0.02 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 5.13 | 5.13 | 5.13 | 5.13 | −0.26 | −4.82% | 0.02 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 5.39 | 5.39 | 5.39 | 5.39 | −0.28 | −4.94% | 0.23 cr | 100.0% | ₹1 cr |
| 18 Aug '26 | 5.67 | 5.67 | 5.67 | 5.67 | −0.29 | −4.87% | 0.03 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 5.96 | 5.96 | 5.96 | 5.96 | −0.31 | −4.94% | 0.06 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 6.27 | 6.27 | 6.27 | 6.27 | −0.33 | −5.00% | 0.04 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 6.60 | 6.60 | 6.60 | 6.60 | −0.34 | −4.90% | 0.03 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 6.94 | 6.94 | 6.94 | 6.94 | −0.36 | −4.93% | 0.05 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 7.30 | 7.30 | 7.30 | 7.30 | −0.38 | −4.95% | 0.43 cr | 100.0% | ₹3 cr |
| 10 Aug '26 | 7.29 | 8.04 | 7.29 | 7.68 | +0.01 | +0.13% | 2.18 cr | 100.0% | ₹16 cr |
| 07 Aug '26 | 7.67 | 7.67 | 7.67 | 7.67 | −0.40 | −4.96% | 0.06 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 8.07 | 8.07 | 8.07 | 8.07 | −0.42 | −4.95% | 0.03 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 8.49 | 8.49 | 8.49 | 8.49 | −0.44 | −4.93% | 0.01 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 8.93 | 8.93 | 8.93 | 8.93 | −0.46 | −4.90% | 0.02 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 9.41 | 9.83 | 9.39 | 9.39 | −0.49 | −4.96% | 0.04 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 10.76 | 10.80 | 9.88 | 9.88 | −0.52 | −5.00% | 0.26 cr | 100.0% | ₹3 cr |
| 30 Jul '26 | 10.90 | 10.90 | 10.06 | 10.40 | −0.01 | −0.10% | 0.17 cr | 100.0% | ₹2 cr |
| 29 Jul '26 | 10.27 | 10.64 | 10.20 | 10.41 | −0.30 | −2.80% | 0.22 cr | 100.0% | ₹2 cr |
| 28 Jul '26 | 10.85 | 11.02 | 10.48 | 10.71 | −0.32 | −2.90% | 0.17 cr | 100.0% | ₹2 cr |
| 27 Jul '26 | 10.78 | 11.26 | 10.78 | 11.03 | −0.26 | −2.30% | 0.16 cr | 100.0% | ₹2 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.
