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 | 4.25 | 4.27 | 4.02 | 4.11 | −0.10 | −2.38% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 4.15 | 4.30 | 4.06 | 4.21 | +0.07 | +1.69% | 0.00 cr | 78.6% | ₹0 cr |
| 02 Sep '26 | 4.18 | 4.34 | 4.03 | 4.14 | −0.10 | −2.36% | 0.00 cr | 61.4% | ₹0 cr |
| 01 Sep '26 | 4.76 | 4.76 | 4.18 | 4.24 | −0.14 | −3.20% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 4.00 | 4.40 | 4.00 | 4.38 | +0.22 | +5.29% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 4.20 | 4.20 | 3.88 | 4.16 | −0.03 | −0.72% | 0.00 cr | 82.2% | ₹0 cr |
| 27 Aug '26 | 4.25 | 4.25 | 4.10 | 4.19 | +0.01 | +0.24% | 0.01 cr | 94.8% | ₹0 cr |
| 26 Aug '26 | 4.25 | 4.25 | 4.08 | 4.18 | −0.07 | −1.65% | 0.00 cr | 87.0% | ₹0 cr |
| 25 Aug '26 | 4.38 | 4.38 | 4.14 | 4.25 | −0.01 | −0.23% | 0.00 cr | 84.4% | ₹0 cr |
| 24 Aug '26 | 4.41 | 4.47 | 4.09 | 4.26 | −0.06 | −1.39% | 0.00 cr | 89.3% | ₹0 cr |
| 21 Aug '26 | 4.56 | 4.56 | 4.02 | 4.32 | +0.02 | +0.47% | 0.00 cr | 82.6% | ₹0 cr |
| 20 Aug '26 | 4.24 | 4.53 | 4.24 | 4.30 | −0.15 | −3.37% | 0.00 cr | 59.2% | ₹0 cr |
| 19 Aug '26 | 4.52 | 4.59 | 4.35 | 4.45 | −0.19 | −4.09% | 0.00 cr | 94.2% | ₹0 cr |
| 18 Aug '26 | 4.80 | 4.88 | 4.51 | 4.64 | −0.18 | −3.73% | 0.00 cr | 82.0% | ₹0 cr |
| 17 Aug '26 | 4.37 | 4.85 | 4.37 | 4.82 | +0.25 | +5.47% | 0.01 cr | 64.7% | ₹0 cr |
| 14 Aug '26 | 4.77 | 4.78 | 4.53 | 4.57 | −0.16 | −3.38% | 0.00 cr | 67.9% | ₹0 cr |
| 13 Aug '26 | 4.36 | 4.77 | 4.36 | 4.73 | +0.39 | +8.99% | 0.01 cr | 80.0% | ₹0 cr |
| 12 Aug '26 | 3.78 | 4.34 | 3.78 | 4.34 | +0.39 | +9.87% | 0.01 cr | 92.7% | ₹0 cr |
| 11 Aug '26 | 4.00 | 4.15 | 3.87 | 3.95 | +0.03 | +0.77% | 0.00 cr | 87.5% | ₹0 cr |
| 10 Aug '26 | 4.28 | 4.32 | 3.81 | 3.92 | −0.23 | −5.54% | 0.01 cr | 70.1% | ₹0 cr |
| 07 Aug '26 | 3.79 | 4.21 | 3.79 | 4.15 | −0.05 | −1.19% | 0.01 cr | 82.0% | ₹0 cr |
| 06 Aug '26 | 4.47 | 4.47 | 4.16 | 4.20 | −0.09 | −2.10% | 0.01 cr | 79.2% | ₹0 cr |
| 05 Aug '26 | 4.50 | 4.50 | 4.27 | 4.29 | −0.20 | −4.45% | 0.02 cr | 72.7% | ₹0 cr |
| 04 Aug '26 | 4.52 | 4.68 | 4.47 | 4.49 | −0.21 | −4.47% | 0.02 cr | 74.0% | ₹0 cr |
| 03 Aug '26 | 4.70 | 4.88 | 4.70 | 4.70 | −0.24 | −4.86% | 0.02 cr | 83.3% | ₹0 cr |
| 31 Jul '26 | 5.10 | 5.10 | 4.81 | 4.94 | +0.00 | +0.00% | 0.00 cr | 74.3% | ₹0 cr |
| 30 Jul '26 | 4.94 | 5.07 | 4.84 | 4.94 | +0.00 | +0.00% | 0.00 cr | 99.5% | ₹0 cr |
| 29 Jul '26 | 4.99 | 4.99 | 4.76 | 4.94 | +0.03 | +0.61% | 0.00 cr | 93.7% | ₹0 cr |
| 28 Jul '26 | 4.95 | 4.95 | 4.79 | 4.91 | +0.12 | +2.51% | 0.00 cr | 97.0% | ₹0 cr |
| 27 Jul '26 | 4.95 | 4.95 | 4.73 | 4.79 | −0.04 | −0.83% | 0.00 cr | 76.2% | ₹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.
