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 | 3.80 | 4.24 | 3.80 | 4.24 | +0.70 | +19.77% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 2.95 | 3.54 | 2.95 | 3.54 | +0.59 | +20.00% | 0.01 cr | 85.9% | ₹0 cr |
| 02 Sep '26 | 2.88 | 2.95 | 2.88 | 2.95 | +0.16 | +5.73% | 0.00 cr | 99.8% | ₹0 cr |
| 01 Sep '26 | 2.70 | 2.79 | 2.70 | 2.79 | −0.01 | −0.36% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 2.56 | 2.89 | 2.56 | 2.80 | +0.24 | +9.37% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 2.81 | 2.81 | 2.53 | 2.56 | −0.24 | −8.57% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 2.98 | 2.98 | 2.80 | 2.80 | +0.22 | +8.53% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 2.50 | 2.58 | 2.50 | 2.58 | −0.17 | −6.18% | 0.00 cr | 89.5% | ₹0 cr |
| 25 Aug '26 | 3.07 | 3.07 | 2.40 | 2.75 | +0.07 | +2.61% | 0.00 cr | 67.8% | ₹0 cr |
| 24 Aug '26 | 2.68 | 2.68 | 2.43 | 2.68 | −0.01 | −0.37% | 0.00 cr | 75.4% | ₹0 cr |
| 21 Aug '26 | 2.73 | 2.73 | 2.69 | 2.69 | +0.38 | +16.45% | 0.00 cr | 89.0% | ₹0 cr |
| 20 Aug '26 | 2.80 | 2.80 | 2.31 | 2.31 | −0.49 | −17.50% | 0.00 cr | 91.1% | ₹0 cr |
| 19 Aug '26 | 2.60 | 2.85 | 2.60 | 2.80 | +0.20 | +7.69% | 0.00 cr | 89.4% | ₹0 cr |
| 18 Aug '26 | 2.62 | 2.62 | 2.60 | 2.60 | −0.09 | −3.35% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 2.58 | 2.70 | 2.58 | 2.69 | +0.08 | +3.07% | 0.00 cr | 89.5% | ₹0 cr |
| 14 Aug '26 | 2.60 | 2.70 | 2.60 | 2.61 | −0.09 | −3.33% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 2.61 | 2.70 | 2.61 | 2.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 2.65 | 2.70 | 2.65 | 2.70 | +0.05 | +1.89% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 2.91 | 2.91 | 2.55 | 2.65 | −0.25 | −8.62% | 0.00 cr | 84.4% | ₹0 cr |
| 10 Aug '26 | 2.90 | 2.90 | 2.89 | 2.90 | +0.09 | +3.20% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 2.94 | 2.94 | 2.80 | 2.81 | −0.13 | −4.42% | 0.00 cr | 71.6% | ₹0 cr |
| 06 Aug '26 | 3.10 | 3.10 | 2.80 | 2.94 | +0.04 | +1.38% | 0.00 cr | 85.2% | ₹0 cr |
| 05 Aug '26 | 3.00 | 3.00 | 2.90 | 2.90 | −0.10 | −3.33% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 3.00 | 3.00 | 3.00 | 3.00 | +0.09 | +3.09% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 2.90 | 2.92 | 2.83 | 2.91 | −0.06 | −2.02% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 2.98 | 2.98 | 2.97 | 2.97 | −0.02 | −0.67% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 2.99 | 2.99 | 2.99 | 2.99 | +0.14 | +4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 2.85 | 2.85 | 2.85 | 2.85 | −0.05 | −1.72% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 2.83 | 2.90 | 2.83 | 2.90 | +0.07 | +2.47% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 2.81 | 3.05 | 2.81 | 2.83 | +0.07 | +2.54% | 0.00 cr | 68.7% | ₹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.
