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 | 4.20 | 4.20 | 3.81 | 3.81 | −0.39 | −9.29% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 3.87 | 4.20 | 3.87 | 4.20 | −0.10 | −2.33% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 4.30 | 4.30 | 4.30 | 4.30 | −0.10 | −2.27% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 4.40 | 4.40 | 4.40 | 4.40 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 4.47 | 4.47 | 4.40 | 4.40 | −0.07 | −1.57% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 4.51 | 4.51 | 4.47 | 4.47 | +0.37 | +9.02% | 0.00 cr | 99.3% | ₹0 cr |
| 25 Aug '26 | 3.75 | 4.10 | 3.75 | 4.10 | +0.35 | +9.33% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 4.02 | 4.02 | 3.70 | 3.75 | +0.09 | +2.46% | 0.00 cr | 91.7% | ₹0 cr |
| 21 Aug '26 | 3.00 | 3.66 | 3.00 | 3.66 | +0.33 | +9.91% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 3.70 | 3.70 | 3.33 | 3.33 | −0.37 | −10.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 3.70 | 3.70 | 3.70 | 3.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 3.61 | 3.70 | 3.61 | 3.70 | −0.31 | −7.73% | 0.00 cr | 92.9% | ₹0 cr |
| 14 Aug '26 | 4.01 | 4.01 | 4.01 | 4.01 | −0.01 | −0.25% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 4.04 | 4.04 | 4.02 | 4.02 | +0.02 | +0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 4.00 | 4.00 | 4.00 | 4.00 | +0.31 | +8.40% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 3.60 | 3.90 | 3.60 | 3.69 | −0.31 | −7.75% | 0.00 cr | 80.2% | ₹0 cr |
| 07 Aug '26 | 4.08 | 4.08 | 4.00 | 4.00 | −0.08 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 4.10 | 4.10 | 4.07 | 4.08 | +0.17 | +4.35% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 3.83 | 3.91 | 3.83 | 3.91 | +0.09 | +2.36% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 3.82 | 3.82 | 3.82 | 3.82 | +0.01 | +0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 3.81 | 3.81 | 3.81 | 3.81 | −0.19 | −4.75% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 4.00 | 4.00 | 4.00 | 4.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 4.00 | 4.00 | 4.00 | 4.00 | −0.20 | −4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 4.20 | 4.20 | 4.20 | 4.20 | −0.10 | −2.33% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 4.30 | 4.30 | 4.30 | 4.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 4.30 | 4.30 | 4.20 | 4.30 | −0.09 | −2.05% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 4.39 | 4.39 | 4.39 | 4.39 | −0.05 | −1.13% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 4.56 | 4.56 | 4.44 | 4.44 | +0.09 | +2.07% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 4.36 | 4.36 | 4.35 | 4.35 | −0.02 | −0.46% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 4.16 | 4.37 | 4.16 | 4.37 | +0.20 | +4.80% | 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.
