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 | 3.01 | 3.10 | 3.01 | 3.10 | −0.30 | −8.82% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 3.49 | 3.49 | 3.40 | 3.40 | −0.09 | −2.58% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 3.65 | 3.65 | 3.49 | 3.49 | +0.39 | +12.58% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 3.00 | 3.10 | 3.00 | 3.10 | −0.60 | −16.22% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 3.00 | 3.70 | 3.00 | 3.70 | +0.30 | +8.82% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 3.01 | 3.40 | 3.01 | 3.40 | −0.09 | −2.58% | 0.03 cr | 99.6% | ₹0 cr |
| 27 Aug '26 | 3.49 | 3.49 | 3.49 | 3.49 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 3.49 | 3.49 | 3.49 | 3.49 | −0.01 | −0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 3.57 | 3.57 | 3.50 | 3.50 | −0.13 | −3.58% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 3.87 | 3.87 | 3.63 | 3.63 | +0.39 | +12.04% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 3.24 | 3.24 | 2.71 | 3.24 | −0.01 | −0.31% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 2.48 | 3.25 | 2.48 | 3.25 | +0.15 | +4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 3.10 | 3.10 | 3.10 | 3.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 3.10 | 3.10 | 3.10 | 3.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 3.10 | 3.10 | 3.09 | 3.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 3.40 | 3.40 | 3.04 | 3.10 | −0.40 | −11.43% | 0.00 cr | 84.5% | ₹0 cr |
| 13 Aug '26 | 3.80 | 3.80 | 3.50 | 3.50 | −0.34 | −8.85% | 0.00 cr | 97.8% | ₹0 cr |
| 12 Aug '26 | 3.25 | 3.84 | 3.25 | 3.84 | +0.59 | +18.15% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 3.25 | 3.25 | 3.25 | 3.25 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 3.25 | 3.25 | 3.25 | 3.25 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 3.21 | 3.25 | 3.21 | 3.25 | +0.16 | +5.18% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 3.10 | 3.11 | 3.09 | 3.09 | +0.03 | +0.98% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 3.06 | 3.06 | 3.06 | 3.06 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 3.06 | 3.06 | 3.06 | 3.06 | +0.02 | +0.66% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 3.04 | 3.04 | 3.04 | 3.04 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 3.04 | 3.04 | 3.04 | 3.04 | +0.01 | +0.33% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 3.02 | 3.03 | 3.02 | 3.03 | +0.01 | +0.33% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 3.02 | 3.02 | 3.02 | 3.02 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 3.02 | 3.02 | 3.02 | 3.02 | +0.01 | +0.33% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 3.01 | 3.01 | 3.01 | 3.01 | +0.01 | +0.33% | 0.00 cr | 67.2% | ₹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.
