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 | 4.74 | 4.74 | 4.36 | 4.48 | −0.07 | −1.54% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 4.53 | 4.84 | 4.39 | 4.55 | −0.07 | −1.52% | 0.00 cr | 83.5% | ₹0 cr |
| 02 Sep '26 | 4.62 | 5.07 | 4.61 | 4.62 | −0.22 | −4.55% | 0.00 cr | 74.3% | ₹0 cr |
| 01 Sep '26 | 4.98 | 4.98 | 4.53 | 4.84 | +0.09 | +1.89% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 5.09 | 5.09 | 4.64 | 4.75 | −0.10 | −2.06% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 4.84 | 4.85 | 4.84 | 4.85 | +0.23 | +4.98% | 0.00 cr | 85.3% | ₹0 cr |
| 27 Aug '26 | 4.67 | 4.67 | 4.25 | 4.62 | +0.17 | +3.82% | 0.00 cr | 57.5% | ₹0 cr |
| 26 Aug '26 | 4.66 | 4.66 | 4.45 | 4.45 | −0.21 | −4.51% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 4.90 | 4.90 | 4.66 | 4.66 | −0.24 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 5.05 | 5.15 | 4.90 | 4.90 | −0.25 | −4.85% | 0.00 cr | 91.2% | ₹0 cr |
| 21 Aug '26 | 5.31 | 5.54 | 5.05 | 5.15 | −0.16 | −3.01% | 0.00 cr | 81.2% | ₹0 cr |
| 20 Aug '26 | 5.58 | 5.68 | 5.22 | 5.31 | −0.17 | −3.10% | 0.00 cr | 82.2% | ₹0 cr |
| 19 Aug '26 | 5.89 | 5.89 | 5.36 | 5.48 | −0.16 | −2.84% | 0.01 cr | 88.0% | ₹0 cr |
| 18 Aug '26 | 5.38 | 5.64 | 5.30 | 5.64 | +0.26 | +4.83% | 0.00 cr | 86.7% | ₹0 cr |
| 17 Aug '26 | 5.34 | 5.38 | 5.16 | 5.38 | +0.25 | +4.87% | 0.00 cr | 93.7% | ₹0 cr |
| 14 Aug '26 | 5.11 | 5.13 | 4.90 | 5.13 | +0.24 | +4.91% | 0.00 cr | 99.5% | ₹0 cr |
| 13 Aug '26 | 4.86 | 4.89 | 4.85 | 4.89 | +0.23 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 4.44 | 4.66 | 4.24 | 4.66 | +0.22 | +4.95% | 0.00 cr | 94.1% | ₹0 cr |
| 11 Aug '26 | 4.40 | 4.46 | 4.08 | 4.44 | +0.19 | +4.47% | 0.00 cr | 86.4% | ₹0 cr |
| 10 Aug '26 | 4.05 | 4.25 | 4.04 | 4.25 | +0.20 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 4.05 | 4.23 | 3.85 | 4.05 | +0.02 | +0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 4.06 | 4.09 | 3.87 | 4.03 | +0.04 | +1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 4.15 | 4.15 | 3.77 | 3.99 | +0.03 | +0.76% | 0.01 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 4.05 | 4.09 | 3.95 | 3.96 | +0.06 | +1.54% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 3.77 | 3.99 | 3.67 | 3.90 | +0.05 | +1.30% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 3.88 | 3.88 | 3.70 | 3.85 | −0.04 | −1.03% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 3.95 | 3.95 | 3.64 | 3.89 | +0.06 | +1.57% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 3.94 | 3.94 | 3.83 | 3.83 | −0.12 | −3.04% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 4.00 | 4.00 | 3.70 | 3.95 | +0.13 | +3.40% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 3.64 | 3.82 | 3.64 | 3.82 | +0.18 | +4.95% | 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.
