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 | 3.80 | 3.42 | 3.54 | −0.04 | −1.12% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 3.35 | 3.65 | 3.35 | 3.58 | +0.10 | +2.87% | 0.00 cr | 84.1% | ₹0 cr |
| 02 Sep '26 | 3.48 | 3.48 | 3.32 | 3.48 | +0.00 | +0.00% | 0.00 cr | 91.5% | ₹0 cr |
| 01 Sep '26 | 3.50 | 3.50 | 3.31 | 3.48 | −0.08 | −2.25% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 3.47 | 3.59 | 3.47 | 3.56 | +0.09 | +2.59% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 3.28 | 3.50 | 3.28 | 3.47 | +0.13 | +3.89% | 0.00 cr | 62.8% | ₹0 cr |
| 27 Aug '26 | 3.63 | 3.63 | 3.26 | 3.34 | −0.16 | −4.57% | 0.00 cr | 78.7% | ₹0 cr |
| 26 Aug '26 | 3.47 | 3.59 | 3.40 | 3.50 | +0.04 | +1.16% | 0.00 cr | 87.1% | ₹0 cr |
| 25 Aug '26 | 3.82 | 3.82 | 3.36 | 3.46 | −0.07 | −1.98% | 0.00 cr | 75.1% | ₹0 cr |
| 24 Aug '26 | 3.80 | 3.80 | 3.34 | 3.53 | +0.21 | +6.33% | 0.00 cr | 66.6% | ₹0 cr |
| 21 Aug '26 | 3.45 | 3.60 | 3.17 | 3.32 | −0.04 | −1.19% | 0.00 cr | 64.7% | ₹0 cr |
| 20 Aug '26 | 3.30 | 3.38 | 3.24 | 3.36 | +0.12 | +3.70% | 0.00 cr | 80.8% | ₹0 cr |
| 19 Aug '26 | 3.39 | 3.54 | 3.03 | 3.24 | −0.21 | −6.09% | 0.01 cr | 58.7% | ₹0 cr |
| 18 Aug '26 | 3.43 | 3.62 | 3.01 | 3.45 | −0.07 | −1.99% | 0.00 cr | 56.2% | ₹0 cr |
| 17 Aug '26 | 3.60 | 3.75 | 3.37 | 3.52 | −0.06 | −1.68% | 0.00 cr | 95.7% | ₹0 cr |
| 14 Aug '26 | 3.70 | 3.70 | 3.42 | 3.58 | +0.14 | +4.07% | 0.00 cr | 86.2% | ₹0 cr |
| 13 Aug '26 | 3.56 | 3.70 | 3.37 | 3.44 | −0.05 | −1.43% | 0.00 cr | 57.2% | ₹0 cr |
| 12 Aug '26 | 3.53 | 3.53 | 3.43 | 3.49 | +0.07 | +2.05% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 3.57 | 3.57 | 3.37 | 3.42 | +0.01 | +0.29% | 0.00 cr | 88.0% | ₹0 cr |
| 10 Aug '26 | 3.65 | 3.65 | 3.36 | 3.41 | −0.16 | −4.48% | 0.00 cr | 68.5% | ₹0 cr |
| 07 Aug '26 | 3.60 | 3.60 | 3.49 | 3.57 | +0.02 | +0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 3.53 | 3.78 | 3.41 | 3.55 | +0.02 | +0.57% | 0.00 cr | 74.4% | ₹0 cr |
| 05 Aug '26 | 3.59 | 3.69 | 3.37 | 3.53 | +0.01 | +0.28% | 0.00 cr | 55.9% | ₹0 cr |
| 04 Aug '26 | 3.70 | 3.70 | 3.40 | 3.52 | −0.02 | −0.56% | 0.00 cr | 68.5% | ₹0 cr |
| 03 Aug '26 | 3.35 | 3.90 | 3.35 | 3.54 | −0.02 | −0.56% | 0.00 cr | 64.7% | ₹0 cr |
| 31 Jul '26 | 3.55 | 3.58 | 3.37 | 3.56 | +0.05 | +1.42% | 0.00 cr | 76.2% | ₹0 cr |
| 30 Jul '26 | 4.05 | 4.05 | 3.40 | 3.51 | −0.25 | −6.65% | 0.00 cr | 66.3% | ₹0 cr |
| 29 Jul '26 | 3.47 | 3.88 | 3.25 | 3.76 | +0.29 | +8.36% | 0.00 cr | 74.5% | ₹0 cr |
| 28 Jul '26 | 3.34 | 3.59 | 3.34 | 3.47 | +0.07 | +2.06% | 0.00 cr | 58.9% | ₹0 cr |
| 27 Jul '26 | 3.70 | 3.70 | 3.28 | 3.40 | −0.10 | −2.86% | 0.00 cr | 75.8% | ₹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.
