End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 4.70 | 4.80 | 4.70 | 4.80 | +0.05 | +1.05% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 4.75 | 4.75 | 4.75 | 4.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 4.90 | 4.90 | 4.70 | 4.75 | −0.15 | −3.06% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 5.09 | 5.09 | 4.90 | 4.90 | +0.05 | +1.03% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 4.85 | 4.85 | 4.85 | 4.85 | −0.24 | −4.72% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 5.09 | 5.09 | 5.09 | 5.09 | +0.24 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 4.85 | 4.85 | 4.85 | 4.85 | −0.25 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 5.10 | 5.10 | 5.10 | 5.10 | −0.03 | −0.58% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 5.13 | 5.13 | 5.13 | 5.13 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 5.13 | 5.13 | 5.13 | 5.13 | −0.13 | −2.47% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 5.02 | 5.26 | 5.02 | 5.26 | +0.25 | +4.99% | 0.00 cr | 83.3% | ₹0 cr |
| 18 Aug '26 | 5.01 | 5.01 | 5.01 | 5.01 | −0.24 | −4.57% | 0.00 cr | 87.8% | ₹0 cr |
| 17 Aug '26 | 5.25 | 5.25 | 5.25 | 5.25 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 5.68 | 5.68 | 5.25 | 5.25 | −0.16 | −2.96% | 0.00 cr | 62.6% | ₹0 cr |
| 13 Aug '26 | 5.40 | 5.41 | 5.40 | 5.41 | −0.04 | −0.73% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 5.75 | 5.75 | 5.45 | 5.45 | −0.28 | −4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 5.73 | 5.73 | 5.73 | 5.73 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 5.73 | 5.73 | 5.73 | 5.73 | +0.27 | +4.95% | 0.00 cr | 74.5% | ₹0 cr |
| 07 Aug '26 | 5.46 | 5.46 | 5.46 | 5.46 | +0.01 | +0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 5.95 | 5.95 | 5.45 | 5.45 | −0.23 | −4.05% | 0.00 cr | 99.1% | ₹0 cr |
| 05 Aug '26 | 5.68 | 5.68 | 5.68 | 5.68 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 5.42 | 5.68 | 5.42 | 5.68 | +0.26 | +4.80% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 5.71 | 5.71 | 5.42 | 5.42 | −0.28 | −4.91% | 0.00 cr | 72.9% | ₹0 cr |
| 31 Jul '26 | 5.70 | 5.70 | 5.70 | 5.70 | +0.01 | +0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 5.92 | 5.92 | 5.69 | 5.69 | −0.29 | −4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 5.97 | 5.98 | 5.97 | 5.98 | +0.28 | +4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 5.70 | 5.70 | 5.70 | 5.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 5.70 | 5.70 | 5.70 | 5.70 | −0.30 | −5.00% | 0.00 cr | 85.4% | ₹0 cr |
| 24 Jul '26 | 6.16 | 6.16 | 6.00 | 6.00 | +0.13 | +2.21% | 0.00 cr | 96.9% | ₹0 cr |
| 23 Jul '26 | 5.60 | 5.87 | 5.60 | 5.87 | +0.27 | +4.82% | 0.00 cr | 70.1% | ₹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.
