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 | 3.38 | 3.57 | 3.33 | 3.46 | +0.04 | +1.17% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 3.42 | 3.56 | 3.31 | 3.42 | +0.01 | +0.29% | 0.01 cr | 75.5% | ₹0 cr |
| 02 Sep '26 | 3.41 | 3.43 | 3.30 | 3.41 | +0.00 | +0.00% | 0.00 cr | 61.0% | ₹0 cr |
| 01 Sep '26 | 3.34 | 3.45 | 3.25 | 3.41 | +0.13 | +3.96% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 3.39 | 3.39 | 3.24 | 3.28 | −0.08 | −2.38% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 3.21 | 3.43 | 3.21 | 3.36 | +0.05 | +1.51% | 0.00 cr | 81.3% | ₹0 cr |
| 27 Aug '26 | 3.30 | 3.58 | 3.20 | 3.31 | +0.08 | +2.48% | 0.01 cr | 70.2% | ₹0 cr |
| 26 Aug '26 | 3.31 | 3.37 | 3.19 | 3.23 | −0.14 | −4.15% | 0.01 cr | 88.2% | ₹0 cr |
| 25 Aug '26 | 3.47 | 3.47 | 3.31 | 3.37 | −0.02 | −0.59% | 0.00 cr | 71.2% | ₹0 cr |
| 24 Aug '26 | 3.31 | 3.74 | 3.31 | 3.39 | +0.02 | +0.59% | 0.00 cr | 66.8% | ₹0 cr |
| 21 Aug '26 | 3.48 | 3.48 | 3.31 | 3.37 | −0.02 | −0.59% | 0.01 cr | 85.0% | ₹0 cr |
| 20 Aug '26 | 3.51 | 3.52 | 3.31 | 3.39 | +0.03 | +0.89% | 0.01 cr | 66.8% | ₹0 cr |
| 19 Aug '26 | 3.44 | 3.75 | 3.11 | 3.36 | −0.08 | −2.33% | 0.02 cr | 75.1% | ₹0 cr |
| 18 Aug '26 | 3.48 | 3.56 | 3.41 | 3.44 | +0.03 | +0.88% | 0.00 cr | 87.6% | ₹0 cr |
| 17 Aug '26 | 3.42 | 3.54 | 3.11 | 3.41 | −0.20 | −5.54% | 0.02 cr | 70.1% | ₹0 cr |
| 14 Aug '26 | 3.58 | 3.69 | 3.58 | 3.61 | +0.02 | +0.56% | 0.01 cr | 85.6% | ₹0 cr |
| 13 Aug '26 | 3.69 | 3.70 | 3.57 | 3.59 | −0.07 | −1.91% | 0.01 cr | 90.9% | ₹0 cr |
| 12 Aug '26 | 3.72 | 3.72 | 3.55 | 3.66 | +0.01 | +0.27% | 0.01 cr | 95.0% | ₹0 cr |
| 11 Aug '26 | 3.57 | 3.69 | 3.57 | 3.65 | +0.06 | +1.67% | 0.01 cr | 95.1% | ₹0 cr |
| 10 Aug '26 | 3.65 | 3.70 | 3.47 | 3.59 | +0.04 | +1.13% | 0.01 cr | 79.0% | ₹0 cr |
| 07 Aug '26 | 3.63 | 3.72 | 3.53 | 3.55 | −0.09 | −2.47% | 0.01 cr | 96.3% | ₹0 cr |
| 06 Aug '26 | 3.73 | 3.73 | 3.62 | 3.64 | −0.02 | −0.55% | 0.00 cr | 85.7% | ₹0 cr |
| 05 Aug '26 | 3.72 | 3.72 | 3.62 | 3.66 | +0.01 | +0.27% | 0.00 cr | 90.1% | ₹0 cr |
| 04 Aug '26 | 3.61 | 3.73 | 3.61 | 3.65 | +0.02 | +0.55% | 0.00 cr | 94.1% | ₹0 cr |
| 03 Aug '26 | 3.59 | 3.78 | 3.59 | 3.63 | −0.02 | −0.55% | 0.00 cr | 68.4% | ₹0 cr |
| 31 Jul '26 | 3.64 | 3.78 | 3.64 | 3.65 | −0.05 | −1.35% | 0.01 cr | 78.9% | ₹0 cr |
| 30 Jul '26 | 3.58 | 3.75 | 3.58 | 3.70 | +0.08 | +2.21% | 0.00 cr | 90.2% | ₹0 cr |
| 29 Jul '26 | 3.57 | 3.95 | 3.56 | 3.62 | +0.00 | +0.00% | 0.01 cr | 60.8% | ₹0 cr |
| 28 Jul '26 | 3.53 | 3.65 | 3.53 | 3.62 | +0.05 | +1.40% | 0.00 cr | 89.6% | ₹0 cr |
| 27 Jul '26 | 3.65 | 3.65 | 3.54 | 3.57 | −0.07 | −1.92% | 0.01 cr | 94.5% | ₹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.
