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 | 2.98 | 2.98 | 2.70 | 2.73 | −0.18 | −6.19% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 2.89 | 2.91 | 2.73 | 2.91 | +0.02 | +0.69% | 0.00 cr | 90.5% | ₹0 cr |
| 02 Sep '26 | 2.92 | 2.92 | 2.65 | 2.89 | −0.03 | −1.03% | 0.00 cr | 54.5% | ₹0 cr |
| 01 Sep '26 | 2.76 | 2.97 | 2.76 | 2.92 | +0.01 | +0.34% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 2.91 | 3.04 | 2.71 | 2.91 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 2.84 | 2.91 | 2.77 | 2.91 | +0.09 | +3.19% | 0.00 cr | 84.5% | ₹0 cr |
| 27 Aug '26 | 2.84 | 2.89 | 2.81 | 2.82 | −0.02 | −0.70% | 0.01 cr | 99.1% | ₹0 cr |
| 26 Aug '26 | 2.99 | 2.99 | 2.83 | 2.84 | −0.09 | −3.07% | 0.01 cr | 94.6% | ₹0 cr |
| 25 Aug '26 | 3.21 | 3.21 | 2.83 | 2.93 | −0.14 | −4.56% | 0.01 cr | 97.8% | ₹0 cr |
| 24 Aug '26 | 2.99 | 3.10 | 2.81 | 3.07 | +0.17 | +5.86% | 0.00 cr | 81.0% | ₹0 cr |
| 21 Aug '26 | 2.90 | 3.08 | 2.70 | 2.90 | +0.00 | +0.00% | 0.01 cr | 98.3% | ₹0 cr |
| 20 Aug '26 | 2.82 | 2.98 | 2.82 | 2.90 | −0.13 | −4.29% | 0.00 cr | 96.8% | ₹0 cr |
| 19 Aug '26 | 2.88 | 3.03 | 2.80 | 3.03 | +0.12 | +4.12% | 0.00 cr | 68.3% | ₹0 cr |
| 18 Aug '26 | 3.10 | 3.10 | 2.91 | 2.91 | −0.15 | −4.90% | 0.00 cr | 96.8% | ₹0 cr |
| 17 Aug '26 | 3.07 | 3.07 | 2.85 | 3.06 | +0.02 | +0.66% | 0.00 cr | 86.0% | ₹0 cr |
| 14 Aug '26 | 3.48 | 3.48 | 3.03 | 3.04 | −0.06 | −1.94% | 0.00 cr | 82.4% | ₹0 cr |
| 13 Aug '26 | 2.97 | 3.43 | 2.96 | 3.10 | +0.13 | +4.38% | 0.00 cr | 81.7% | ₹0 cr |
| 12 Aug '26 | 3.04 | 3.09 | 2.96 | 2.97 | −0.03 | −1.00% | 0.00 cr | 81.3% | ₹0 cr |
| 11 Aug '26 | 2.98 | 3.04 | 2.85 | 3.00 | +0.03 | +1.01% | 0.00 cr | 92.9% | ₹0 cr |
| 10 Aug '26 | 2.73 | 2.99 | 2.73 | 2.97 | +0.05 | +1.71% | 0.00 cr | 93.7% | ₹0 cr |
| 07 Aug '26 | 2.99 | 3.17 | 2.80 | 2.92 | −0.07 | −2.34% | 0.00 cr | 65.5% | ₹0 cr |
| 06 Aug '26 | 2.87 | 3.44 | 2.65 | 2.99 | +0.12 | +4.18% | 0.01 cr | 73.3% | ₹0 cr |
| 05 Aug '26 | 3.09 | 3.09 | 2.81 | 2.87 | −0.10 | −3.37% | 0.00 cr | 93.8% | ₹0 cr |
| 04 Aug '26 | 2.90 | 3.09 | 2.69 | 2.97 | +0.31 | +11.65% | 0.01 cr | 88.7% | ₹0 cr |
| 03 Aug '26 | 2.52 | 2.99 | 2.51 | 2.66 | +0.15 | +5.98% | 0.00 cr | 91.2% | ₹0 cr |
| 31 Jul '26 | 2.40 | 2.80 | 2.12 | 2.51 | −0.05 | −1.95% | 0.01 cr | 53.5% | ₹0 cr |
| 30 Jul '26 | 2.39 | 2.60 | 2.39 | 2.56 | +0.06 | +2.40% | 0.00 cr | 97.2% | ₹0 cr |
| 29 Jul '26 | 2.51 | 2.51 | 2.36 | 2.50 | −0.02 | −0.79% | 0.00 cr | 94.5% | ₹0 cr |
| 28 Jul '26 | 2.49 | 2.55 | 2.35 | 2.52 | +0.03 | +1.20% | 0.00 cr | 69.4% | ₹0 cr |
| 27 Jul '26 | 2.55 | 2.55 | 2.35 | 2.49 | −0.03 | −1.19% | 0.00 cr | 90.5% | ₹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.
