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 | 4.44 | 4.46 | 4.30 | 4.40 | −0.06 | −1.35% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 4.50 | 4.50 | 4.20 | 4.46 | −0.04 | −0.89% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 4.20 | 4.94 | 4.20 | 4.50 | +0.24 | +5.63% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 4.83 | 4.83 | 4.26 | 4.26 | −0.59 | −12.16% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 4.06 | 5.00 | 4.06 | 4.85 | +0.43 | +9.73% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 4.42 | 4.42 | 4.42 | 4.42 | −0.01 | −0.23% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 4.44 | 4.44 | 4.43 | 4.43 | −0.01 | −0.23% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 4.59 | 4.59 | 4.44 | 4.44 | −0.15 | −3.27% | 0.00 cr | 94.9% | ₹0 cr |
| 25 Aug '26 | 4.69 | 4.69 | 3.76 | 4.59 | −0.10 | −2.13% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 4.02 | 4.79 | 4.02 | 4.69 | +0.69 | +17.25% | 0.00 cr | 88.4% | ₹0 cr |
| 21 Aug '26 | 4.10 | 4.10 | 4.00 | 4.00 | −0.10 | −2.44% | 0.00 cr | 95.3% | ₹0 cr |
| 20 Aug '26 | 4.38 | 4.38 | 4.10 | 4.10 | −0.29 | −6.61% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 4.49 | 4.49 | 4.39 | 4.39 | −0.11 | −2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 4.54 | 4.54 | 4.03 | 4.50 | −0.04 | −0.88% | 0.00 cr | 92.1% | ₹0 cr |
| 17 Aug '26 | 4.10 | 4.60 | 4.10 | 4.54 | −0.13 | −2.78% | 0.00 cr | 98.0% | ₹0 cr |
| 14 Aug '26 | 4.72 | 4.72 | 4.67 | 4.67 | −0.03 | −0.64% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 3.98 | 4.70 | 3.97 | 4.70 | +0.72 | +18.09% | 0.00 cr | 99.9% | ₹0 cr |
| 12 Aug '26 | 3.91 | 3.98 | 3.91 | 3.98 | −0.02 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 4.00 | 4.00 | 4.00 | 4.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 4.10 | 4.10 | 4.00 | 4.00 | −0.14 | −3.38% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 3.99 | 4.14 | 3.99 | 4.14 | +0.14 | +3.50% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 3.95 | 4.10 | 3.95 | 4.00 | +0.05 | +1.27% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 4.10 | 4.10 | 3.95 | 3.95 | −0.15 | −3.66% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 4.10 | 4.10 | 3.72 | 4.10 | +0.00 | +0.00% | 0.00 cr | 91.8% | ₹0 cr |
| 03 Aug '26 | 4.10 | 4.10 | 4.10 | 4.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 4.10 | 4.10 | 4.09 | 4.10 | −0.02 | −0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 4.12 | 4.13 | 4.12 | 4.12 | −0.08 | −1.90% | 0.00 cr | 78.7% | ₹0 cr |
| 29 Jul '26 | 4.28 | 4.28 | 4.17 | 4.20 | −0.08 | −1.87% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 4.39 | 4.39 | 4.28 | 4.28 | −0.12 | −2.73% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 4.01 | 4.40 | 4.01 | 4.40 | +0.40 | +10.00% | 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.
