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 | 4.88 | 4.88 | 4.30 | 4.46 | −0.09 | −1.98% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 4.74 | 4.74 | 4.40 | 4.55 | +0.16 | +3.64% | 0.00 cr | 97.7% | ₹0 cr |
| 02 Sep '26 | 5.15 | 5.23 | 4.29 | 4.39 | −0.37 | −7.77% | 0.01 cr | 78.2% | ₹0 cr |
| 01 Sep '26 | 4.51 | 4.88 | 4.40 | 4.76 | +0.14 | +3.03% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 4.83 | 5.25 | 4.50 | 4.62 | −0.17 | −3.55% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 4.78 | 4.94 | 4.53 | 4.79 | +0.22 | +4.81% | 0.00 cr | 90.1% | ₹0 cr |
| 27 Aug '26 | 4.55 | 4.94 | 4.50 | 4.57 | +0.02 | +0.44% | 0.01 cr | 96.2% | ₹0 cr |
| 26 Aug '26 | 4.68 | 4.68 | 4.51 | 4.55 | −0.13 | −2.78% | 0.00 cr | 90.8% | ₹0 cr |
| 25 Aug '26 | 4.32 | 4.85 | 4.32 | 4.68 | +0.08 | +1.74% | 0.00 cr | 57.3% | ₹0 cr |
| 24 Aug '26 | 4.57 | 4.65 | 4.23 | 4.60 | −0.06 | −1.29% | 0.00 cr | 62.2% | ₹0 cr |
| 21 Aug '26 | 4.52 | 5.24 | 4.50 | 4.66 | −0.14 | −2.92% | 0.00 cr | 75.0% | ₹0 cr |
| 20 Aug '26 | 4.90 | 5.35 | 4.75 | 4.80 | −0.10 | −2.04% | 0.00 cr | 92.8% | ₹0 cr |
| 19 Aug '26 | 4.70 | 4.90 | 4.51 | 4.90 | +0.20 | +4.26% | 0.00 cr | 98.5% | ₹0 cr |
| 18 Aug '26 | 5.00 | 5.25 | 4.59 | 4.70 | −0.40 | −7.84% | 0.01 cr | 81.3% | ₹0 cr |
| 17 Aug '26 | 5.39 | 5.84 | 4.89 | 5.10 | −0.24 | −4.49% | 0.00 cr | 70.6% | ₹0 cr |
| 14 Aug '26 | 5.50 | 5.50 | 5.01 | 5.34 | +0.22 | +4.30% | 0.00 cr | 51.0% | ₹0 cr |
| 13 Aug '26 | 4.75 | 5.64 | 4.75 | 5.12 | −0.01 | −0.19% | 0.00 cr | 76.6% | ₹0 cr |
| 12 Aug '26 | 4.70 | 5.28 | 4.70 | 5.13 | +0.33 | +6.88% | 0.01 cr | 99.3% | ₹0 cr |
| 11 Aug '26 | 5.00 | 5.19 | 4.75 | 4.80 | −0.11 | −2.24% | 0.00 cr | 86.8% | ₹0 cr |
| 10 Aug '26 | 4.83 | 5.59 | 4.83 | 4.91 | −0.18 | −3.54% | 0.00 cr | 95.9% | ₹0 cr |
| 07 Aug '26 | 5.47 | 5.47 | 4.73 | 5.09 | −0.12 | −2.30% | 0.00 cr | 62.3% | ₹0 cr |
| 06 Aug '26 | 5.26 | 5.26 | 5.10 | 5.21 | +0.20 | +3.99% | 0.00 cr | 83.5% | ₹0 cr |
| 05 Aug '26 | 5.01 | 5.13 | 4.75 | 5.01 | +0.12 | +2.45% | 0.00 cr | 90.5% | ₹0 cr |
| 04 Aug '26 | 4.92 | 5.14 | 4.88 | 4.89 | −0.01 | −0.20% | 0.00 cr | 97.4% | ₹0 cr |
| 03 Aug '26 | 4.90 | 4.93 | 4.80 | 4.90 | +0.20 | +4.26% | 0.00 cr | 90.5% | ₹0 cr |
| 31 Jul '26 | 4.76 | 4.79 | 4.52 | 4.70 | +0.02 | +0.43% | 0.00 cr | 78.3% | ₹0 cr |
| 30 Jul '26 | 4.97 | 4.97 | 4.67 | 4.68 | −0.23 | −4.68% | 0.00 cr | 92.3% | ₹0 cr |
| 29 Jul '26 | 4.90 | 5.10 | 4.67 | 4.91 | +0.01 | +0.20% | 0.00 cr | 93.5% | ₹0 cr |
| 28 Jul '26 | 4.90 | 5.19 | 4.77 | 4.90 | −0.10 | −2.00% | 0.00 cr | 95.5% | ₹0 cr |
| 27 Jul '26 | 5.03 | 5.09 | 4.88 | 5.00 | −0.13 | −2.53% | 0.00 cr | 98.7% | ₹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.
