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 | 2.84 | 3.03 | 2.78 | 2.78 | −0.12 | −4.14% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 3.10 | 3.10 | 2.87 | 2.90 | −0.11 | −3.65% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 3.16 | 3.17 | 3.01 | 3.01 | −0.15 | −4.75% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 3.15 | 3.17 | 3.11 | 3.16 | +0.13 | +4.29% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 3.09 | 3.10 | 2.97 | 3.03 | +0.06 | +2.02% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 2.97 | 2.97 | 2.97 | 2.97 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 2.99 | 2.99 | 2.73 | 2.97 | +0.10 | +3.48% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 2.74 | 2.87 | 2.74 | 2.87 | +0.13 | +4.74% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 2.83 | 2.83 | 2.74 | 2.74 | −0.09 | −3.18% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 2.95 | 2.95 | 2.69 | 2.83 | +0.01 | +0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 2.82 | 2.82 | 2.82 | 2.82 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 3.09 | 3.09 | 2.82 | 2.82 | −0.14 | −4.73% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 2.82 | 2.96 | 2.68 | 2.96 | +0.14 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 2.76 | 2.82 | 2.76 | 2.82 | −0.08 | −2.76% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 3.15 | 3.15 | 2.90 | 2.90 | −0.15 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 3.07 | 3.07 | 2.94 | 3.05 | +0.11 | +3.74% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 2.94 | 2.94 | 2.71 | 2.94 | +0.14 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 3.07 | 3.07 | 2.80 | 2.80 | −0.13 | −4.44% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 3.09 | 3.10 | 2.92 | 2.93 | −0.14 | −4.56% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 3.22 | 3.22 | 2.93 | 3.07 | −0.01 | −0.32% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 3.23 | 3.23 | 2.95 | 3.08 | −0.01 | −0.32% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 3.14 | 3.14 | 3.06 | 3.09 | +0.09 | +3.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 3.05 | 3.05 | 2.80 | 3.00 | +0.09 | +3.09% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 2.85 | 3.10 | 2.85 | 2.91 | −0.06 | −2.02% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 3.25 | 3.25 | 2.97 | 2.97 | −0.15 | −4.81% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 3.12 | 3.40 | 3.12 | 3.12 | −0.16 | −4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 3.50 | 3.50 | 3.28 | 3.28 | −0.17 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 3.55 | 3.55 | 3.45 | 3.45 | +0.05 | +1.47% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 3.45 | 3.45 | 3.16 | 3.40 | +0.09 | +2.72% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 3.45 | 3.45 | 3.15 | 3.31 | +0.00 | +0.00% | 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.
