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 | 4.67 | 5.28 | 4.37 | 4.54 | +0.01 | +0.22% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 4.57 | 4.79 | 4.32 | 4.53 | −0.04 | −0.88% | 0.01 cr | 75.8% | ₹0 cr |
| 02 Sep '26 | 4.70 | 4.70 | 4.27 | 4.57 | +0.09 | +2.01% | 0.00 cr | 81.8% | ₹0 cr |
| 01 Sep '26 | 4.56 | 4.79 | 4.30 | 4.48 | −0.06 | −1.32% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 4.80 | 4.80 | 4.35 | 4.54 | +0.14 | +3.18% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 4.43 | 4.43 | 4.30 | 4.40 | −0.03 | −0.68% | 0.01 cr | 95.2% | ₹0 cr |
| 27 Aug '26 | 4.44 | 4.68 | 4.18 | 4.43 | +0.02 | +0.45% | 0.06 cr | 96.7% | ₹0 cr |
| 26 Aug '26 | 4.42 | 4.90 | 4.10 | 4.41 | +0.07 | +1.61% | 0.07 cr | 97.0% | ₹0 cr |
| 25 Aug '26 | 4.35 | 4.50 | 4.04 | 4.34 | −0.01 | −0.23% | 0.01 cr | 87.2% | ₹0 cr |
| 24 Aug '26 | 4.35 | 4.40 | 4.03 | 4.35 | +0.05 | +1.16% | 0.06 cr | 97.2% | ₹0 cr |
| 21 Aug '26 | 4.31 | 4.40 | 4.04 | 4.30 | +0.19 | +4.62% | 0.04 cr | 97.2% | ₹0 cr |
| 20 Aug '26 | 4.40 | 4.40 | 3.92 | 4.11 | +0.04 | +0.98% | 0.00 cr | 64.5% | ₹0 cr |
| 19 Aug '26 | 4.14 | 4.14 | 3.72 | 4.07 | +0.15 | +3.83% | 0.04 cr | 96.7% | ₹0 cr |
| 18 Aug '26 | 4.27 | 4.27 | 3.51 | 3.92 | −0.29 | −6.89% | 0.02 cr | 71.0% | ₹0 cr |
| 17 Aug '26 | 4.02 | 4.28 | 3.80 | 4.21 | +0.24 | +6.05% | 0.01 cr | 74.7% | ₹0 cr |
| 14 Aug '26 | 4.00 | 4.00 | 3.51 | 3.97 | −0.06 | −1.49% | 0.02 cr | 56.5% | ₹0 cr |
| 13 Aug '26 | 4.19 | 4.19 | 3.99 | 4.03 | −0.04 | −0.98% | 0.00 cr | 83.3% | ₹0 cr |
| 12 Aug '26 | 4.36 | 4.36 | 3.98 | 4.07 | −0.21 | −4.91% | 0.01 cr | 88.8% | ₹0 cr |
| 11 Aug '26 | 4.18 | 4.36 | 3.98 | 4.28 | +0.10 | +2.39% | 0.03 cr | 84.4% | ₹0 cr |
| 10 Aug '26 | 4.52 | 4.52 | 4.15 | 4.18 | −0.31 | −6.90% | 0.01 cr | 95.0% | ₹0 cr |
| 07 Aug '26 | 4.51 | 4.60 | 4.48 | 4.49 | −0.02 | −0.44% | 0.04 cr | 98.9% | ₹0 cr |
| 06 Aug '26 | 4.35 | 4.51 | 4.35 | 4.51 | +0.03 | +0.67% | 0.00 cr | 87.3% | ₹0 cr |
| 05 Aug '26 | 4.90 | 4.90 | 4.29 | 4.48 | −0.02 | −0.44% | 0.01 cr | 93.5% | ₹0 cr |
| 04 Aug '26 | 4.97 | 5.09 | 4.45 | 4.50 | −0.28 | −5.86% | 0.02 cr | 86.6% | ₹0 cr |
| 03 Aug '26 | 5.57 | 5.62 | 4.50 | 4.78 | −0.84 | −14.95% | 0.08 cr | 82.0% | ₹0 cr |
| 31 Jul '26 | 5.55 | 5.80 | 5.50 | 5.62 | −0.04 | −0.71% | 0.01 cr | 94.9% | ₹0 cr |
| 30 Jul '26 | 5.76 | 5.76 | 5.54 | 5.66 | −0.10 | −1.74% | 0.00 cr | 97.7% | ₹0 cr |
| 29 Jul '26 | 5.93 | 5.93 | 5.61 | 5.76 | +0.07 | +1.23% | 0.00 cr | 39.9% | ₹0 cr |
| 28 Jul '26 | 6.00 | 6.17 | 5.54 | 5.69 | −0.22 | −3.72% | 0.16 cr | 95.7% | ₹1 cr |
| 27 Jul '26 | 6.33 | 6.33 | 5.71 | 5.91 | +0.05 | +0.85% | 0.00 cr | 67.3% | ₹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.
