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 | 3.67 | 3.67 | 3.53 | 3.58 | +0.06 | +1.70% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 3.42 | 3.69 | 3.42 | 3.52 | −0.04 | −1.12% | 0.00 cr | 78.5% | ₹0 cr |
| 02 Sep '26 | 3.67 | 3.67 | 3.50 | 3.56 | +0.01 | +0.28% | 0.00 cr | 71.9% | ₹0 cr |
| 01 Sep '26 | 3.70 | 3.70 | 3.48 | 3.55 | −0.08 | −2.20% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 3.64 | 3.64 | 3.45 | 3.63 | +0.09 | +2.54% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 3.55 | 3.56 | 3.43 | 3.54 | +0.05 | +1.43% | 0.00 cr | 68.2% | ₹0 cr |
| 27 Aug '26 | 3.50 | 3.60 | 3.39 | 3.49 | −0.01 | −0.29% | 0.00 cr | 71.5% | ₹0 cr |
| 26 Aug '26 | 3.46 | 3.65 | 3.46 | 3.50 | −0.03 | −0.85% | 0.00 cr | 83.4% | ₹0 cr |
| 25 Aug '26 | 3.55 | 3.65 | 3.50 | 3.53 | +0.02 | +0.57% | 0.00 cr | 93.6% | ₹0 cr |
| 24 Aug '26 | 3.59 | 3.66 | 3.44 | 3.51 | −0.01 | −0.28% | 0.01 cr | 85.1% | ₹0 cr |
| 21 Aug '26 | 3.58 | 3.59 | 3.45 | 3.52 | +0.02 | +0.57% | 0.01 cr | 87.2% | ₹0 cr |
| 20 Aug '26 | 3.54 | 3.66 | 3.42 | 3.50 | −0.05 | −1.41% | 0.00 cr | 68.3% | ₹0 cr |
| 19 Aug '26 | 3.55 | 3.59 | 3.50 | 3.55 | +0.05 | +1.43% | 0.00 cr | 99.8% | ₹0 cr |
| 18 Aug '26 | 3.47 | 3.67 | 3.44 | 3.50 | −0.12 | −3.31% | 0.01 cr | 76.3% | ₹0 cr |
| 17 Aug '26 | 3.88 | 3.89 | 3.62 | 3.62 | −0.19 | −4.99% | 0.02 cr | 76.9% | ₹0 cr |
| 14 Aug '26 | 3.70 | 3.83 | 3.60 | 3.81 | +0.11 | +2.97% | 0.01 cr | 96.0% | ₹0 cr |
| 13 Aug '26 | 4.10 | 4.19 | 3.69 | 3.70 | −0.40 | −9.76% | 0.09 cr | 56.5% | ₹0 cr |
| 12 Aug '26 | 4.50 | 4.80 | 3.99 | 4.10 | −0.33 | −7.45% | 0.04 cr | 59.2% | ₹0 cr |
| 11 Aug '26 | 4.95 | 5.00 | 4.42 | 4.43 | −0.48 | −9.78% | 0.06 cr | 64.3% | ₹0 cr |
| 10 Aug '26 | 4.89 | 5.00 | 4.62 | 4.91 | +0.02 | +0.41% | 0.02 cr | 72.7% | ₹0 cr |
| 07 Aug '26 | 4.99 | 4.99 | 4.60 | 4.89 | +0.06 | +1.24% | 0.01 cr | 59.8% | ₹0 cr |
| 06 Aug '26 | 4.53 | 4.95 | 4.12 | 4.83 | +0.31 | +6.86% | 0.02 cr | 56.0% | ₹0 cr |
| 05 Aug '26 | 4.96 | 4.96 | 4.47 | 4.52 | −0.44 | −8.87% | 0.02 cr | 68.1% | ₹0 cr |
| 04 Aug '26 | 5.24 | 5.24 | 4.36 | 4.96 | +0.16 | +3.33% | 0.04 cr | 71.3% | ₹0 cr |
| 03 Aug '26 | 4.40 | 4.99 | 4.20 | 4.80 | +0.48 | +11.11% | 0.05 cr | 69.2% | ₹0 cr |
| 31 Jul '26 | 3.89 | 4.66 | 3.50 | 4.32 | +0.43 | +11.05% | 0.05 cr | 68.3% | ₹0 cr |
| 30 Jul '26 | 3.43 | 4.10 | 3.33 | 3.89 | +0.46 | +13.41% | 0.02 cr | 82.2% | ₹0 cr |
| 29 Jul '26 | 3.41 | 3.44 | 3.30 | 3.43 | +0.02 | +0.59% | 0.00 cr | 89.3% | ₹0 cr |
| 28 Jul '26 | 3.16 | 3.47 | 3.16 | 3.41 | −0.11 | −3.12% | 0.01 cr | 60.4% | ₹0 cr |
| 27 Jul '26 | 3.75 | 3.75 | 3.50 | 3.52 | −0.12 | −3.30% | 0.00 cr | 65.4% | ₹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.
