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 | 4.63 | 4.80 | 4.58 | 4.63 | −0.02 | −0.43% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 4.69 | 4.71 | 4.61 | 4.65 | −0.04 | −0.85% | 0.00 cr | 75.3% | ₹0 cr |
| 02 Sep '26 | 4.61 | 4.72 | 4.61 | 4.69 | +0.06 | +1.30% | 0.00 cr | 79.0% | ₹0 cr |
| 01 Sep '26 | 4.62 | 4.72 | 4.61 | 4.63 | −0.07 | −1.49% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 4.60 | 4.75 | 4.60 | 4.70 | +0.02 | +0.43% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 4.74 | 4.74 | 4.60 | 4.68 | +0.02 | +0.43% | 0.00 cr | 71.8% | ₹0 cr |
| 27 Aug '26 | 4.77 | 4.79 | 4.61 | 4.66 | −0.04 | −0.85% | 0.00 cr | 80.6% | ₹0 cr |
| 26 Aug '26 | 4.79 | 4.79 | 4.65 | 4.70 | +0.04 | +0.86% | 0.00 cr | 76.8% | ₹0 cr |
| 25 Aug '26 | 4.76 | 4.76 | 4.65 | 4.66 | −0.04 | −0.85% | 0.01 cr | 74.2% | ₹0 cr |
| 24 Aug '26 | 4.75 | 4.76 | 4.63 | 4.70 | −0.03 | −0.63% | 0.00 cr | 79.0% | ₹0 cr |
| 21 Aug '26 | 4.69 | 4.78 | 4.61 | 4.73 | +0.12 | +2.60% | 0.00 cr | 68.9% | ₹0 cr |
| 20 Aug '26 | 4.61 | 4.74 | 4.53 | 4.61 | +0.00 | +0.00% | 0.00 cr | 87.0% | ₹0 cr |
| 19 Aug '26 | 4.82 | 4.82 | 4.60 | 4.61 | −0.06 | −1.28% | 0.01 cr | 80.7% | ₹0 cr |
| 18 Aug '26 | 4.89 | 4.89 | 4.66 | 4.67 | −0.12 | −2.51% | 0.00 cr | 79.5% | ₹0 cr |
| 17 Aug '26 | 4.60 | 4.90 | 4.58 | 4.79 | +0.07 | +1.48% | 0.01 cr | 66.7% | ₹0 cr |
| 14 Aug '26 | 4.81 | 4.86 | 4.70 | 4.72 | −0.04 | −0.84% | 0.00 cr | 89.3% | ₹0 cr |
| 13 Aug '26 | 4.75 | 5.20 | 4.31 | 4.76 | +0.11 | +2.37% | 0.02 cr | 63.7% | ₹0 cr |
| 12 Aug '26 | 4.83 | 4.89 | 4.54 | 4.65 | −0.09 | −1.90% | 0.01 cr | 62.0% | ₹0 cr |
| 11 Aug '26 | 4.90 | 4.90 | 4.71 | 4.74 | −0.02 | −0.42% | 0.00 cr | 73.9% | ₹0 cr |
| 10 Aug '26 | 4.76 | 4.83 | 4.52 | 4.76 | +0.00 | +0.00% | 0.01 cr | 71.5% | ₹0 cr |
| 07 Aug '26 | 4.90 | 4.91 | 4.70 | 4.76 | −0.10 | −2.06% | 0.01 cr | 77.3% | ₹0 cr |
| 06 Aug '26 | 4.90 | 4.91 | 4.81 | 4.86 | +0.06 | +1.25% | 0.00 cr | 91.1% | ₹0 cr |
| 05 Aug '26 | 4.72 | 4.92 | 4.66 | 4.80 | −0.02 | −0.41% | 0.00 cr | 65.4% | ₹0 cr |
| 04 Aug '26 | 4.84 | 4.92 | 4.72 | 4.82 | −0.02 | −0.41% | 0.00 cr | 79.4% | ₹0 cr |
| 03 Aug '26 | 4.83 | 4.95 | 4.70 | 4.84 | +0.01 | +0.21% | 0.00 cr | 65.5% | ₹0 cr |
| 31 Jul '26 | 4.95 | 4.95 | 4.62 | 4.83 | −0.02 | −0.41% | 0.00 cr | 63.5% | ₹0 cr |
| 30 Jul '26 | 4.90 | 4.94 | 4.60 | 4.85 | +0.03 | +0.62% | 0.00 cr | 59.1% | ₹0 cr |
| 29 Jul '26 | 4.86 | 4.98 | 4.71 | 4.82 | −0.03 | −0.62% | 0.01 cr | 68.1% | ₹0 cr |
| 28 Jul '26 | 4.75 | 5.04 | 4.65 | 4.85 | +0.05 | +1.04% | 0.00 cr | 67.5% | ₹0 cr |
| 27 Jul '26 | 4.75 | 4.92 | 4.75 | 4.80 | −0.12 | −2.44% | 0.00 cr | 78.4% | ₹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.
