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 | 4.02 | 4.19 | 3.82 | 4.13 | +0.11 | +2.74% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 4.13 | 4.13 | 4.00 | 4.02 | −0.11 | −2.66% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 4.17 | 4.17 | 4.12 | 4.13 | −0.06 | −1.43% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 4.28 | 4.28 | 4.16 | 4.19 | −0.14 | −3.23% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 4.19 | 4.33 | 4.08 | 4.33 | +0.12 | +2.85% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 4.12 | 4.30 | 4.12 | 4.21 | −0.07 | −1.64% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 4.18 | 4.29 | 4.10 | 4.28 | +0.12 | +2.88% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 4.19 | 4.34 | 4.07 | 4.16 | −0.03 | −0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 4.27 | 4.27 | 4.06 | 4.19 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 4.36 | 4.39 | 4.19 | 4.19 | −0.22 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 4.23 | 4.41 | 4.20 | 4.41 | +0.18 | +4.26% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 4.24 | 4.38 | 4.20 | 4.23 | −0.01 | −0.24% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 4.24 | 4.25 | 4.11 | 4.24 | −0.01 | −0.24% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 4.36 | 4.49 | 4.16 | 4.25 | −0.11 | −2.52% | 0.01 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 4.65 | 4.65 | 4.36 | 4.36 | −0.07 | −1.58% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 4.80 | 4.80 | 4.41 | 4.43 | −0.17 | −3.70% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 4.70 | 4.84 | 4.56 | 4.60 | −0.13 | −2.75% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 4.71 | 4.99 | 4.70 | 4.73 | −0.18 | −3.67% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 5.06 | 5.06 | 4.88 | 4.91 | −0.15 | −2.96% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 4.86 | 5.28 | 4.86 | 5.06 | −0.05 | −0.98% | 0.01 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 5.29 | 5.29 | 5.10 | 5.11 | −0.25 | −4.66% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 5.23 | 5.36 | 5.10 | 5.36 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 5.29 | 5.60 | 5.29 | 5.36 | −0.14 | −2.55% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 5.42 | 5.60 | 5.41 | 5.50 | −0.10 | −1.79% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 5.83 | 5.85 | 5.45 | 5.60 | −0.01 | −0.18% | 0.01 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 5.40 | 5.71 | 5.21 | 5.61 | +0.17 | +3.12% | 0.01 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 5.55 | 5.74 | 5.35 | 5.44 | −0.11 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 5.51 | 5.55 | 5.07 | 5.55 | +0.26 | +4.91% | 0.01 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 5.15 | 5.29 | 5.02 | 5.29 | +0.25 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 5.13 | 5.25 | 4.90 | 5.04 | −0.09 | −1.75% | 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.
