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 | 4.61 | 4.82 | 4.59 | 4.82 | +0.21 | +4.56% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 4.61 | 4.61 | 4.61 | 4.61 | −0.24 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 4.62 | 4.85 | 4.62 | 4.85 | +0.23 | +4.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 4.49 | 4.62 | 4.40 | 4.62 | +0.22 | +5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 4.49 | 4.49 | 4.40 | 4.40 | −0.11 | −2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 4.51 | 4.51 | 4.51 | 4.51 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 4.73 | 4.75 | 4.51 | 4.51 | −0.22 | −4.65% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 4.82 | 4.82 | 4.73 | 4.73 | −0.07 | −1.46% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 4.84 | 4.84 | 4.80 | 4.80 | −0.02 | −0.41% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 4.82 | 4.82 | 4.82 | 4.82 | +0.20 | +4.33% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 4.95 | 4.95 | 4.62 | 4.62 | −0.23 | −4.74% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 5.10 | 5.35 | 4.85 | 4.85 | −0.25 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 5.34 | 5.34 | 5.10 | 5.10 | −0.24 | −4.49% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 5.34 | 5.34 | 5.33 | 5.34 | +0.10 | +1.91% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 5.40 | 5.51 | 5.24 | 5.24 | −0.27 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 5.80 | 5.80 | 5.51 | 5.51 | −0.29 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 6.00 | 6.00 | 5.71 | 5.80 | −0.20 | −3.33% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 5.73 | 6.00 | 5.45 | 6.00 | +0.27 | +4.71% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 5.48 | 5.73 | 5.40 | 5.73 | +0.10 | +1.78% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 5.60 | 5.85 | 5.60 | 5.63 | −0.22 | −3.76% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 5.85 | 5.85 | 5.85 | 5.85 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 5.85 | 5.90 | 5.58 | 5.85 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 5.31 | 5.85 | 5.31 | 5.85 | +0.27 | +4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 5.58 | 5.60 | 5.58 | 5.58 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 5.60 | 5.60 | 5.38 | 5.58 | +0.24 | +4.49% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 5.27 | 5.34 | 5.20 | 5.34 | +0.12 | +2.30% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 5.17 | 5.22 | 5.00 | 5.22 | +0.05 | +0.97% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 5.03 | 5.17 | 5.03 | 5.17 | +0.24 | +4.87% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 4.93 | 4.93 | 4.91 | 4.93 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 4.81 | 4.93 | 4.81 | 4.93 | +0.23 | +4.89% | 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.
