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 | 3.30 | 3.30 | 3.19 | 3.19 | +0.04 | +1.27% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 3.04 | 3.15 | 3.04 | 3.15 | +0.11 | +3.62% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 3.04 | 3.04 | 3.04 | 3.04 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 2.90 | 3.04 | 2.90 | 3.04 | +0.14 | +4.83% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 3.10 | 3.10 | 2.90 | 2.90 | −0.14 | −4.61% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 3.04 | 3.04 | 3.00 | 3.04 | +0.14 | +4.83% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 2.82 | 2.90 | 2.82 | 2.90 | +0.08 | +2.84% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 2.85 | 2.85 | 2.82 | 2.82 | −0.03 | −1.05% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 2.85 | 2.85 | 2.85 | 2.85 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 2.85 | 2.85 | 2.85 | 2.85 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 2.94 | 2.94 | 2.85 | 2.85 | +0.05 | +1.79% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 2.80 | 2.80 | 2.80 | 2.80 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 2.80 | 2.80 | 2.80 | 2.80 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 2.85 | 2.85 | 2.80 | 2.80 | −0.05 | −1.75% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 2.85 | 2.85 | 2.85 | 2.85 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 2.95 | 2.95 | 2.85 | 2.85 | −0.10 | −3.39% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 2.94 | 3.01 | 2.94 | 2.95 | −0.14 | −4.53% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 3.09 | 3.09 | 3.09 | 3.09 | +0.14 | +4.75% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 2.95 | 2.95 | 2.95 | 2.95 | +0.01 | +0.34% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 2.80 | 2.94 | 2.80 | 2.94 | +0.14 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 2.70 | 2.80 | 2.70 | 2.80 | −0.02 | −0.71% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 2.82 | 2.82 | 2.82 | 2.82 | −0.01 | −0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 2.57 | 2.83 | 2.57 | 2.83 | +0.13 | +4.81% | 0.00 cr | 96.9% | ₹0 cr |
| 03 Aug '26 | 2.70 | 2.70 | 2.70 | 2.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 2.70 | 2.70 | 2.70 | 2.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 2.70 | 2.70 | 2.70 | 2.70 | −0.06 | −2.17% | 0.00 cr | 65.3% | ₹0 cr |
| 28 Jul '26 | 2.76 | 2.76 | 2.76 | 2.76 | +0.13 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 2.80 | 2.80 | 2.63 | 2.63 | −0.12 | −4.36% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 2.85 | 2.85 | 2.71 | 2.75 | −0.10 | −3.51% | 0.00 cr | 99.3% | ₹0 cr |
| 23 Jul '26 | 2.72 | 2.85 | 2.72 | 2.85 | +0.13 | +4.78% | 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.
