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 | 3.59 | 3.60 | 3.50 | 3.57 | +0.11 | +3.18% | 0.02 cr | — | ₹0 cr |
| 03 Sep '26 | 3.30 | 3.47 | 3.29 | 3.46 | −0.03 | −0.86% | 0.02 cr | 55.6% | ₹0 cr |
| 02 Sep '26 | 3.41 | 3.60 | 3.23 | 3.49 | −0.01 | −0.29% | 0.02 cr | 61.1% | ₹0 cr |
| 01 Sep '26 | 3.54 | 3.59 | 3.46 | 3.50 | +0.19 | +5.74% | 0.03 cr | — | ₹0 cr |
| 31 Aug '26 | 3.55 | 3.58 | 3.23 | 3.31 | −0.24 | −6.76% | 0.02 cr | — | ₹0 cr |
| 28 Aug '26 | 3.52 | 3.57 | 3.34 | 3.55 | +0.04 | +1.14% | 0.01 cr | 66.7% | ₹0 cr |
| 27 Aug '26 | 3.65 | 3.65 | 3.50 | 3.51 | +0.03 | +0.86% | 0.01 cr | 62.5% | ₹0 cr |
| 26 Aug '26 | 3.56 | 3.56 | 3.38 | 3.48 | −0.18 | −4.92% | 0.01 cr | 62.5% | ₹0 cr |
| 25 Aug '26 | 3.69 | 3.70 | 3.62 | 3.66 | +0.13 | +3.68% | 0.02 cr | 76.2% | ₹0 cr |
| 24 Aug '26 | 3.58 | 3.61 | 3.42 | 3.53 | +0.18 | +5.37% | 0.03 cr | 70.4% | ₹0 cr |
| 21 Aug '26 | 3.30 | 3.50 | 3.27 | 3.35 | −0.01 | −0.30% | 0.04 cr | 87.2% | ₹0 cr |
| 20 Aug '26 | 3.28 | 3.40 | 3.25 | 3.36 | +0.21 | +6.67% | 0.02 cr | 90.5% | ₹0 cr |
| 19 Aug '26 | 3.71 | 3.71 | 3.10 | 3.15 | −0.51 | −13.93% | 0.04 cr | 80.0% | ₹0 cr |
| 18 Aug '26 | 3.18 | 3.66 | 3.18 | 3.66 | +0.61 | +20.00% | 0.09 cr | 87.2% | ₹0 cr |
| 17 Aug '26 | 2.80 | 3.15 | 2.75 | 3.05 | +0.39 | +14.66% | 0.05 cr | 75.5% | ₹0 cr |
| 14 Aug '26 | 2.61 | 2.80 | 2.55 | 2.66 | +0.05 | +1.92% | 0.04 cr | 82.9% | ₹0 cr |
| 13 Aug '26 | 2.60 | 2.67 | 2.57 | 2.61 | +0.01 | +0.38% | 0.01 cr | 75.0% | ₹0 cr |
| 12 Aug '26 | 2.62 | 2.63 | 2.57 | 2.60 | −0.07 | −2.62% | 0.02 cr | 82.3% | ₹0 cr |
| 11 Aug '26 | 2.78 | 2.90 | 2.65 | 2.67 | −0.11 | −3.96% | 0.04 cr | 80.0% | ₹0 cr |
| 10 Aug '26 | 2.75 | 2.86 | 2.75 | 2.78 | −0.13 | −4.47% | 0.02 cr | 64.7% | ₹0 cr |
| 07 Aug '26 | 3.00 | 3.00 | 2.90 | 2.91 | +0.00 | +0.00% | 0.01 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 3.11 | 3.11 | 2.80 | 2.91 | −0.12 | −3.96% | 0.03 cr | 81.5% | ₹0 cr |
| 05 Aug '26 | 3.00 | 3.14 | 2.87 | 3.03 | −0.12 | −3.81% | 0.01 cr | 57.1% | ₹0 cr |
| 04 Aug '26 | 3.10 | 3.18 | 3.07 | 3.15 | +0.07 | +2.27% | 0.01 cr | 76.9% | ₹0 cr |
| 03 Aug '26 | 3.08 | 3.24 | 3.07 | 3.08 | +0.00 | +0.00% | 0.03 cr | 60.6% | ₹0 cr |
| 31 Jul '26 | 3.23 | 3.30 | 3.07 | 3.08 | −0.16 | −4.94% | 0.02 cr | 72.2% | ₹0 cr |
| 30 Jul '26 | 3.20 | 3.26 | 3.19 | 3.24 | −0.01 | −0.31% | 0.01 cr | 63.6% | ₹0 cr |
| 29 Jul '26 | 3.22 | 3.45 | 3.22 | 3.25 | +0.07 | +2.20% | 0.02 cr | 59.1% | ₹0 cr |
| 28 Jul '26 | 3.30 | 3.30 | 3.13 | 3.18 | −0.18 | −5.36% | 0.02 cr | 68.8% | ₹0 cr |
| 27 Jul '26 | 3.10 | 3.36 | 3.10 | 3.36 | +0.08 | +2.44% | 0.01 cr | 90.0% | ₹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.
