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 | 3.28 | 3.36 | 3.28 | 3.34 | +0.03 | +0.91% | 0.08 cr | — | ₹0 cr |
| 03 Sep '26 | 3.34 | 3.36 | 3.29 | 3.31 | −0.02 | −0.60% | 0.11 cr | 65.9% | ₹0 cr |
| 02 Sep '26 | 3.36 | 3.48 | 3.31 | 3.33 | −0.06 | −1.77% | 0.09 cr | 69.7% | ₹0 cr |
| 01 Sep '26 | 3.44 | 3.48 | 3.36 | 3.39 | −0.04 | −1.17% | 0.06 cr | — | ₹0 cr |
| 31 Aug '26 | 3.50 | 3.55 | 3.41 | 3.43 | −0.05 | −1.44% | 0.10 cr | — | ₹0 cr |
| 28 Aug '26 | 3.39 | 3.50 | 3.39 | 3.48 | +0.09 | +2.65% | 0.11 cr | 80.4% | ₹0 cr |
| 27 Aug '26 | 3.38 | 3.42 | 3.34 | 3.39 | +0.04 | +1.19% | 0.09 cr | 75.3% | ₹0 cr |
| 26 Aug '26 | 3.30 | 3.44 | 3.27 | 3.35 | +0.09 | +2.76% | 0.12 cr | 79.5% | ₹0 cr |
| 25 Aug '26 | 3.30 | 3.32 | 3.25 | 3.26 | −0.03 | −0.91% | 0.09 cr | 73.5% | ₹0 cr |
| 24 Aug '26 | 3.29 | 3.32 | 3.25 | 3.29 | −0.01 | −0.30% | 0.11 cr | 76.9% | ₹0 cr |
| 21 Aug '26 | 3.33 | 3.34 | 3.21 | 3.30 | −0.02 | −0.60% | 0.09 cr | 86.3% | ₹0 cr |
| 20 Aug '26 | 3.37 | 3.37 | 3.27 | 3.32 | −0.02 | −0.60% | 0.09 cr | 75.7% | ₹0 cr |
| 19 Aug '26 | 3.38 | 3.38 | 3.20 | 3.34 | −0.03 | −0.89% | 0.12 cr | 70.2% | ₹0 cr |
| 18 Aug '26 | 3.34 | 3.40 | 3.33 | 3.37 | +0.03 | +0.90% | 0.06 cr | 92.5% | ₹0 cr |
| 17 Aug '26 | 3.37 | 3.41 | 3.07 | 3.34 | −0.08 | −2.34% | 0.13 cr | 75.9% | ₹0 cr |
| 14 Aug '26 | 3.40 | 3.44 | 3.35 | 3.42 | +0.01 | +0.29% | 0.08 cr | 81.6% | ₹0 cr |
| 13 Aug '26 | 3.44 | 3.44 | 3.40 | 3.41 | −0.02 | −0.58% | 0.08 cr | 85.1% | ₹0 cr |
| 12 Aug '26 | 3.47 | 3.47 | 3.40 | 3.43 | +0.00 | +0.00% | 0.11 cr | 74.3% | ₹0 cr |
| 11 Aug '26 | 3.50 | 3.50 | 3.41 | 3.43 | −0.05 | −1.44% | 0.10 cr | 79.7% | ₹0 cr |
| 10 Aug '26 | 3.56 | 3.62 | 3.25 | 3.48 | −0.15 | −4.13% | 0.25 cr | 77.5% | ₹1 cr |
| 07 Aug '26 | 3.59 | 3.64 | 3.54 | 3.63 | +0.05 | +1.40% | 0.06 cr | 81.7% | ₹0 cr |
| 06 Aug '26 | 3.53 | 3.64 | 3.53 | 3.58 | +0.02 | +0.56% | 0.10 cr | 71.1% | ₹0 cr |
| 05 Aug '26 | 3.58 | 3.60 | 3.52 | 3.56 | −0.02 | −0.56% | 0.11 cr | 77.1% | ₹0 cr |
| 04 Aug '26 | 3.59 | 3.60 | 3.55 | 3.58 | −0.01 | −0.28% | 0.07 cr | 83.3% | ₹0 cr |
| 03 Aug '26 | 3.59 | 3.65 | 3.57 | 3.59 | +0.00 | +0.00% | 0.11 cr | 82.6% | ₹0 cr |
| 31 Jul '26 | 3.56 | 3.64 | 3.55 | 3.59 | +0.03 | +0.84% | 0.09 cr | 80.2% | ₹0 cr |
| 30 Jul '26 | 3.62 | 3.65 | 3.55 | 3.56 | −0.03 | −0.84% | 0.06 cr | 77.5% | ₹0 cr |
| 29 Jul '26 | 3.60 | 3.63 | 3.52 | 3.59 | +0.01 | +0.28% | 0.08 cr | 73.5% | ₹0 cr |
| 28 Jul '26 | 3.63 | 3.67 | 3.57 | 3.58 | −0.05 | −1.38% | 0.06 cr | 80.8% | ₹0 cr |
| 27 Jul '26 | 3.67 | 3.75 | 3.60 | 3.63 | −0.02 | −0.55% | 0.10 cr | 81.3% | ₹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.
