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 | 4.23 | 4.23 | 3.92 | 4.16 | +0.07 | +1.71% | 0.05 cr | — | ₹0 cr |
| 03 Sep '26 | 4.35 | 4.35 | 4.04 | 4.09 | −0.15 | −3.54% | 0.02 cr | 30.7% | ₹0 cr |
| 02 Sep '26 | 4.18 | 4.35 | 4.10 | 4.24 | +0.08 | +1.92% | 0.02 cr | 52.6% | ₹0 cr |
| 01 Sep '26 | 4.40 | 4.45 | 4.09 | 4.16 | −0.14 | −3.26% | 0.04 cr | — | ₹0 cr |
| 31 Aug '26 | 4.35 | 4.40 | 4.04 | 4.30 | +0.05 | +1.18% | 0.03 cr | — | ₹0 cr |
| 28 Aug '26 | 4.58 | 4.58 | 4.19 | 4.25 | −0.15 | −3.41% | 0.01 cr | 33.7% | ₹0 cr |
| 27 Aug '26 | 4.40 | 4.47 | 4.18 | 4.40 | +0.11 | +2.56% | 0.02 cr | 34.6% | ₹0 cr |
| 26 Aug '26 | 4.36 | 4.44 | 4.05 | 4.29 | +0.06 | +1.42% | 0.02 cr | 31.5% | ₹0 cr |
| 25 Aug '26 | 3.97 | 4.24 | 3.97 | 4.23 | +0.06 | +1.44% | 0.01 cr | 84.8% | ₹0 cr |
| 24 Aug '26 | 4.55 | 4.55 | 4.17 | 4.17 | −0.21 | −4.79% | 0.01 cr | 87.2% | ₹0 cr |
| 21 Aug '26 | 4.43 | 4.43 | 4.12 | 4.38 | +0.11 | +2.58% | 0.01 cr | 29.3% | ₹0 cr |
| 20 Aug '26 | 4.18 | 4.39 | 4.18 | 4.27 | −0.13 | −2.95% | 0.01 cr | 36.8% | ₹0 cr |
| 19 Aug '26 | 4.74 | 4.74 | 4.40 | 4.40 | −0.23 | −4.97% | 0.02 cr | 54.6% | ₹0 cr |
| 18 Aug '26 | 4.60 | 4.97 | 4.60 | 4.63 | −0.21 | −4.34% | 0.03 cr | 41.7% | ₹0 cr |
| 17 Aug '26 | 5.25 | 5.25 | 4.84 | 4.84 | −0.25 | −4.91% | 0.01 cr | 61.6% | ₹0 cr |
| 14 Aug '26 | 5.25 | 5.25 | 4.86 | 5.09 | +0.05 | +0.99% | 0.01 cr | 22.4% | ₹0 cr |
| 13 Aug '26 | 5.10 | 5.18 | 4.77 | 5.04 | +0.02 | +0.40% | 0.01 cr | 29.3% | ₹0 cr |
| 12 Aug '26 | 5.27 | 5.27 | 4.87 | 5.02 | −0.03 | −0.59% | 0.01 cr | 21.7% | ₹0 cr |
| 11 Aug '26 | 5.08 | 5.09 | 4.72 | 5.05 | +0.09 | +1.81% | 0.01 cr | 32.6% | ₹0 cr |
| 10 Aug '26 | 5.17 | 5.17 | 4.90 | 4.96 | −0.08 | −1.59% | 0.01 cr | 35.4% | ₹0 cr |
| 07 Aug '26 | 5.30 | 5.30 | 4.87 | 5.04 | −0.08 | −1.56% | 0.02 cr | 39.5% | ₹0 cr |
| 06 Aug '26 | 5.34 | 5.34 | 5.00 | 5.12 | −0.02 | −0.39% | 0.02 cr | 60.9% | ₹0 cr |
| 05 Aug '26 | 5.00 | 5.28 | 4.99 | 5.14 | −0.02 | −0.39% | 0.01 cr | 59.0% | ₹0 cr |
| 04 Aug '26 | 5.44 | 5.44 | 5.02 | 5.16 | −0.06 | −1.15% | 0.00 cr | 89.5% | ₹0 cr |
| 03 Aug '26 | 5.20 | 5.35 | 5.18 | 5.22 | +0.12 | +2.35% | 0.01 cr | 56.7% | ₹0 cr |
| 31 Jul '26 | 5.13 | 5.21 | 5.01 | 5.10 | +0.13 | +2.62% | 0.01 cr | 86.1% | ₹0 cr |
| 30 Jul '26 | 5.32 | 5.32 | 4.86 | 4.97 | −0.13 | −2.55% | 0.02 cr | 41.0% | ₹0 cr |
| 29 Jul '26 | 5.59 | 5.59 | 5.10 | 5.10 | −0.26 | −4.85% | 0.02 cr | 45.9% | ₹0 cr |
| 28 Jul '26 | 5.51 | 5.74 | 5.31 | 5.36 | −0.22 | −3.94% | 0.02 cr | 42.6% | ₹0 cr |
| 27 Jul '26 | 5.97 | 5.97 | 5.51 | 5.58 | −0.22 | −3.79% | 0.03 cr | 51.1% | ₹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.
