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 | 3.16 | 3.67 | 3.16 | 3.59 | +0.11 | +3.16% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 3.76 | 3.76 | 3.40 | 3.48 | −0.28 | −7.45% | 0.00 cr | 88.4% | ₹0 cr |
| 02 Sep '26 | 3.50 | 3.77 | 3.38 | 3.76 | +0.19 | +5.32% | 0.00 cr | 99.7% | ₹0 cr |
| 01 Sep '26 | 3.71 | 3.71 | 3.51 | 3.57 | −0.11 | −2.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 3.72 | 3.72 | 3.51 | 3.68 | −0.04 | −1.08% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 3.21 | 3.77 | 3.21 | 3.72 | +0.26 | +7.51% | 0.00 cr | 97.6% | ₹0 cr |
| 27 Aug '26 | 3.42 | 3.78 | 3.15 | 3.46 | −0.32 | −8.47% | 0.00 cr | 66.4% | ₹0 cr |
| 26 Aug '26 | 3.83 | 3.83 | 3.33 | 3.78 | +0.19 | +5.29% | 0.00 cr | 98.3% | ₹0 cr |
| 25 Aug '26 | 3.64 | 3.64 | 3.33 | 3.59 | −0.06 | −1.64% | 0.00 cr | 97.3% | ₹0 cr |
| 24 Aug '26 | 3.69 | 3.69 | 3.65 | 3.65 | +0.01 | +0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 3.75 | 3.75 | 3.55 | 3.64 | −0.10 | −2.67% | 0.00 cr | 96.5% | ₹0 cr |
| 20 Aug '26 | 3.78 | 3.97 | 3.41 | 3.74 | +0.34 | +10.00% | 0.00 cr | 69.2% | ₹0 cr |
| 19 Aug '26 | 3.50 | 3.58 | 3.40 | 3.40 | −0.02 | −0.58% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 3.68 | 3.68 | 3.37 | 3.42 | −0.27 | −7.32% | 0.00 cr | 86.7% | ₹0 cr |
| 17 Aug '26 | 3.51 | 3.70 | 3.49 | 3.69 | +0.25 | +7.27% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 3.40 | 3.59 | 3.17 | 3.44 | −0.16 | −4.44% | 0.00 cr | 82.5% | ₹0 cr |
| 13 Aug '26 | 3.60 | 3.60 | 3.47 | 3.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 3.56 | 3.65 | 3.52 | 3.60 | −0.02 | −0.55% | 0.00 cr | 99.9% | ₹0 cr |
| 11 Aug '26 | 3.68 | 3.68 | 3.52 | 3.62 | −0.06 | −1.63% | 0.00 cr | 93.3% | ₹0 cr |
| 10 Aug '26 | 3.59 | 3.70 | 3.46 | 3.68 | +0.02 | +0.55% | 0.00 cr | 98.8% | ₹0 cr |
| 07 Aug '26 | 3.80 | 3.80 | 3.42 | 3.66 | +0.06 | +1.67% | 0.00 cr | 97.0% | ₹0 cr |
| 06 Aug '26 | 3.68 | 3.68 | 3.59 | 3.60 | −0.05 | −1.37% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 3.70 | 3.70 | 3.40 | 3.65 | +0.04 | +1.11% | 0.00 cr | 94.9% | ₹0 cr |
| 04 Aug '26 | 3.72 | 3.79 | 3.60 | 3.61 | −0.02 | −0.55% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 3.69 | 3.80 | 3.52 | 3.63 | −0.07 | −1.89% | 0.00 cr | 97.7% | ₹0 cr |
| 31 Jul '26 | 3.66 | 3.90 | 3.62 | 3.70 | +0.04 | +1.09% | 0.00 cr | 96.7% | ₹0 cr |
| 30 Jul '26 | 3.80 | 3.98 | 3.66 | 3.66 | −0.14 | −3.68% | 0.00 cr | 81.6% | ₹0 cr |
| 29 Jul '26 | 4.15 | 4.15 | 3.54 | 3.80 | +0.09 | +2.43% | 0.00 cr | 64.0% | ₹0 cr |
| 28 Jul '26 | 3.96 | 3.96 | 3.71 | 3.71 | −0.25 | −6.31% | 0.00 cr | 94.8% | ₹0 cr |
| 27 Jul '26 | 3.94 | 3.96 | 3.93 | 3.96 | +0.03 | +0.76% | 0.00 cr | 100.0% | ₹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.
