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 | 4.24 | 4.67 | 3.86 | 4.16 | −0.08 | −1.89% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 4.30 | 4.46 | 4.00 | 4.24 | −0.06 | −1.40% | 0.01 cr | 64.5% | ₹0 cr |
| 02 Sep '26 | 4.42 | 4.70 | 4.21 | 4.30 | +0.01 | +0.23% | 0.01 cr | 58.8% | ₹0 cr |
| 01 Sep '26 | 4.37 | 4.37 | 4.01 | 4.29 | +0.45 | +11.72% | 0.02 cr | — | ₹0 cr |
| 31 Aug '26 | 3.23 | 3.84 | 3.23 | 3.84 | +0.64 | +20.00% | 0.02 cr | — | ₹0 cr |
| 28 Aug '26 | 3.11 | 3.28 | 3.11 | 3.20 | +0.03 | +0.95% | 0.00 cr | 93.0% | ₹0 cr |
| 27 Aug '26 | 3.23 | 3.40 | 3.02 | 3.17 | −0.13 | −3.94% | 0.00 cr | 65.4% | ₹0 cr |
| 26 Aug '26 | 3.36 | 3.36 | 2.91 | 3.30 | +0.11 | +3.45% | 0.01 cr | 90.8% | ₹0 cr |
| 25 Aug '26 | 3.25 | 3.35 | 3.15 | 3.19 | −0.13 | −3.92% | 0.00 cr | 84.8% | ₹0 cr |
| 24 Aug '26 | 3.38 | 3.38 | 3.12 | 3.32 | +0.07 | +2.15% | 0.00 cr | 63.3% | ₹0 cr |
| 21 Aug '26 | 3.11 | 3.38 | 3.11 | 3.25 | +0.07 | +2.20% | 0.01 cr | 90.2% | ₹0 cr |
| 20 Aug '26 | 3.55 | 3.55 | 3.00 | 3.18 | −0.21 | −6.19% | 0.01 cr | 83.2% | ₹0 cr |
| 19 Aug '26 | 3.25 | 3.42 | 3.17 | 3.39 | +0.05 | +1.50% | 0.00 cr | 97.8% | ₹0 cr |
| 18 Aug '26 | 3.22 | 3.48 | 3.22 | 3.34 | −0.05 | −1.47% | 0.00 cr | 97.0% | ₹0 cr |
| 17 Aug '26 | 3.55 | 3.58 | 3.33 | 3.39 | −0.01 | −0.29% | 0.00 cr | 84.8% | ₹0 cr |
| 14 Aug '26 | 3.45 | 3.47 | 3.30 | 3.40 | +0.00 | +0.00% | 0.00 cr | 90.2% | ₹0 cr |
| 13 Aug '26 | 3.48 | 3.48 | 3.32 | 3.40 | +0.01 | +0.29% | 0.00 cr | 93.1% | ₹0 cr |
| 12 Aug '26 | 3.68 | 3.68 | 3.12 | 3.39 | −0.11 | −3.14% | 0.01 cr | 55.7% | ₹0 cr |
| 11 Aug '26 | 3.54 | 3.54 | 3.37 | 3.50 | +0.07 | +2.04% | 0.00 cr | 92.9% | ₹0 cr |
| 10 Aug '26 | 3.42 | 3.61 | 3.32 | 3.43 | −0.11 | −3.11% | 0.01 cr | 64.3% | ₹0 cr |
| 07 Aug '26 | 3.40 | 3.56 | 3.40 | 3.54 | +0.12 | +3.51% | 0.00 cr | 59.3% | ₹0 cr |
| 06 Aug '26 | 3.58 | 3.58 | 3.39 | 3.42 | −0.02 | −0.58% | 0.00 cr | 96.8% | ₹0 cr |
| 05 Aug '26 | 3.67 | 3.68 | 3.31 | 3.44 | −0.13 | −3.64% | 0.01 cr | 80.3% | ₹0 cr |
| 04 Aug '26 | 3.65 | 3.74 | 3.53 | 3.57 | +0.04 | +1.13% | 0.00 cr | 90.5% | ₹0 cr |
| 03 Aug '26 | 3.56 | 3.69 | 3.50 | 3.53 | −0.16 | −4.34% | 0.01 cr | 96.2% | ₹0 cr |
| 31 Jul '26 | 3.68 | 3.79 | 3.51 | 3.69 | +0.02 | +0.54% | 0.00 cr | 94.1% | ₹0 cr |
| 30 Jul '26 | 3.94 | 3.94 | 3.51 | 3.67 | −0.12 | −3.17% | 0.01 cr | 70.5% | ₹0 cr |
| 29 Jul '26 | 3.39 | 3.88 | 3.39 | 3.79 | +0.47 | +14.16% | 0.03 cr | 87.3% | ₹0 cr |
| 28 Jul '26 | 3.76 | 3.88 | 3.23 | 3.32 | −0.43 | −11.47% | 0.03 cr | 92.4% | ₹0 cr |
| 27 Jul '26 | 3.94 | 3.94 | 3.72 | 3.75 | −0.13 | −3.35% | 0.00 cr | 67.3% | ₹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.
