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 | 3.83 | 3.87 | 3.75 | 3.81 | +0.06 | +1.60% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 3.70 | 3.79 | 3.70 | 3.75 | +0.10 | +2.74% | 0.00 cr | 93.3% | ₹0 cr |
| 02 Sep '26 | 3.57 | 3.74 | 3.57 | 3.65 | −0.04 | −1.08% | 0.00 cr | 80.9% | ₹0 cr |
| 01 Sep '26 | 3.72 | 3.74 | 3.68 | 3.69 | −0.04 | −1.07% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 3.82 | 3.82 | 3.71 | 3.73 | −0.06 | −1.58% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 3.83 | 4.00 | 3.62 | 3.79 | −0.02 | −0.52% | 0.03 cr | 73.5% | ₹0 cr |
| 27 Aug '26 | 4.00 | 4.01 | 3.80 | 3.81 | −0.16 | −4.03% | 0.01 cr | 77.3% | ₹0 cr |
| 26 Aug '26 | 3.95 | 3.98 | 3.87 | 3.97 | +0.05 | +1.28% | 0.01 cr | 96.2% | ₹0 cr |
| 25 Aug '26 | 3.95 | 3.99 | 3.87 | 3.92 | −0.02 | −0.51% | 0.00 cr | 77.8% | ₹0 cr |
| 24 Aug '26 | 3.86 | 4.00 | 3.82 | 3.94 | +0.07 | +1.81% | 0.01 cr | 88.5% | ₹0 cr |
| 21 Aug '26 | 4.07 | 4.07 | 3.82 | 3.87 | −0.14 | −3.49% | 0.01 cr | 76.4% | ₹0 cr |
| 20 Aug '26 | 4.10 | 4.11 | 3.98 | 4.01 | −0.05 | −1.23% | 0.01 cr | 89.4% | ₹0 cr |
| 19 Aug '26 | 4.07 | 4.16 | 4.01 | 4.06 | +0.04 | +1.00% | 0.01 cr | 72.7% | ₹0 cr |
| 18 Aug '26 | 4.04 | 4.09 | 3.95 | 4.02 | +0.00 | +0.00% | 0.00 cr | 86.8% | ₹0 cr |
| 17 Aug '26 | 4.21 | 4.21 | 4.00 | 4.02 | −0.19 | −4.51% | 0.01 cr | 85.8% | ₹0 cr |
| 14 Aug '26 | 4.18 | 4.30 | 4.03 | 4.21 | +0.08 | +1.94% | 0.01 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 4.05 | 4.21 | 4.00 | 4.13 | +0.11 | +2.74% | 0.01 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 4.14 | 4.17 | 3.94 | 4.02 | −0.12 | −2.90% | 0.02 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 4.38 | 4.38 | 4.13 | 4.14 | −0.20 | −4.61% | 0.01 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 4.62 | 4.63 | 4.34 | 4.34 | −0.22 | −4.82% | 0.01 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 4.76 | 4.90 | 4.51 | 4.56 | −0.17 | −3.59% | 0.01 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 4.53 | 4.73 | 4.53 | 4.73 | +0.22 | +4.88% | 0.01 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 4.47 | 4.51 | 4.38 | 4.51 | +0.21 | +4.88% | 0.02 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 4.09 | 4.51 | 4.09 | 4.30 | +0.00 | +0.00% | 0.04 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 4.30 | 4.30 | 4.30 | 4.30 | −0.22 | −4.87% | 0.03 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 4.53 | 4.53 | 4.52 | 4.52 | −0.23 | −4.84% | 0.01 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 4.99 | 5.23 | 4.75 | 4.75 | −0.24 | −4.81% | 0.04 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 4.99 | 4.99 | 4.99 | 4.99 | −0.26 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 5.26 | 5.26 | 5.25 | 5.25 | −0.27 | −4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 5.52 | 5.52 | 5.52 | 5.52 | −0.29 | −4.99% | 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.
