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 | 4.07 | 4.27 | 3.87 | 3.98 | −0.09 | −2.21% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 4.33 | 4.33 | 3.93 | 4.07 | −0.06 | −1.45% | 0.01 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 3.95 | 4.15 | 3.95 | 4.13 | −0.02 | −0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 4.23 | 4.23 | 4.10 | 4.15 | +0.11 | +2.72% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 4.31 | 4.31 | 4.01 | 4.04 | −0.07 | −1.70% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 4.20 | 4.23 | 3.84 | 4.11 | +0.08 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 4.00 | 4.20 | 3.90 | 4.03 | −0.07 | −1.71% | 0.01 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 4.01 | 4.25 | 4.01 | 4.10 | −0.09 | −2.15% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 4.08 | 4.27 | 3.93 | 4.19 | +0.11 | +2.70% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 3.98 | 4.08 | 3.80 | 4.08 | +0.18 | +4.62% | 0.01 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 3.80 | 3.93 | 3.80 | 3.90 | +0.10 | +2.63% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 3.91 | 3.91 | 3.63 | 3.80 | +0.05 | +1.33% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 3.70 | 3.78 | 3.56 | 3.75 | +0.15 | +4.17% | 0.00 cr | 63.4% | ₹0 cr |
| 18 Aug '26 | 3.70 | 3.70 | 3.48 | 3.60 | +0.05 | +1.41% | 0.01 cr | 63.4% | ₹0 cr |
| 17 Aug '26 | 3.56 | 3.60 | 3.45 | 3.55 | +0.06 | +1.72% | 0.00 cr | 87.4% | ₹0 cr |
| 14 Aug '26 | 3.30 | 3.50 | 3.28 | 3.49 | +0.15 | +4.49% | 0.02 cr | 56.6% | ₹0 cr |
| 13 Aug '26 | 3.50 | 3.52 | 3.22 | 3.34 | −0.02 | −0.60% | 0.01 cr | 35.8% | ₹0 cr |
| 12 Aug '26 | 3.26 | 3.36 | 3.26 | 3.36 | +0.16 | +5.00% | 0.01 cr | 90.5% | ₹0 cr |
| 11 Aug '26 | 3.00 | 3.21 | 3.00 | 3.20 | +0.14 | +4.58% | 0.01 cr | 96.0% | ₹0 cr |
| 10 Aug '26 | 3.05 | 3.10 | 2.85 | 3.06 | +0.10 | +3.38% | 0.02 cr | 61.6% | ₹0 cr |
| 07 Aug '26 | 2.92 | 3.01 | 2.81 | 2.96 | +0.09 | +3.14% | 0.01 cr | 96.0% | ₹0 cr |
| 06 Aug '26 | 2.85 | 2.89 | 2.79 | 2.87 | +0.07 | +2.50% | 0.01 cr | 84.7% | ₹0 cr |
| 05 Aug '26 | 2.80 | 2.87 | 2.72 | 2.80 | +0.03 | +1.08% | 0.01 cr | 83.3% | ₹0 cr |
| 04 Aug '26 | 2.79 | 2.79 | 2.67 | 2.77 | +0.11 | +4.14% | 0.01 cr | 80.1% | ₹0 cr |
| 03 Aug '26 | 2.63 | 2.69 | 2.50 | 2.66 | +0.09 | +3.50% | 0.01 cr | 86.6% | ₹0 cr |
| 31 Jul '26 | 3.03 | 3.03 | 2.56 | 2.57 | −0.27 | −9.51% | 0.03 cr | 61.7% | ₹0 cr |
| 30 Jul '26 | 2.99 | 2.99 | 2.77 | 2.84 | +0.01 | +0.35% | 0.01 cr | 76.5% | ₹0 cr |
| 29 Jul '26 | 2.89 | 2.91 | 2.76 | 2.83 | +0.02 | +0.71% | 0.00 cr | 86.8% | ₹0 cr |
| 28 Jul '26 | 3.05 | 3.10 | 2.75 | 2.81 | −0.24 | −7.87% | 0.02 cr | 65.1% | ₹0 cr |
| 27 Jul '26 | 3.13 | 3.45 | 3.00 | 3.05 | −0.22 | −6.73% | 0.01 cr | 84.7% | ₹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.
