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 | 2.91 | 3.09 | 2.77 | 2.80 | −0.21 | −6.98% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 3.09 | 3.09 | 3.00 | 3.01 | −0.02 | −0.66% | 0.00 cr | 96.9% | ₹0 cr |
| 02 Sep '26 | 3.09 | 3.32 | 2.86 | 3.03 | +0.00 | +0.00% | 0.01 cr | 76.3% | ₹0 cr |
| 01 Sep '26 | 3.03 | 3.05 | 2.71 | 3.03 | +0.08 | +2.71% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 2.93 | 3.20 | 2.70 | 2.95 | +0.13 | +4.61% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 2.90 | 2.90 | 2.71 | 2.82 | +0.00 | +0.00% | 0.00 cr | 78.9% | ₹0 cr |
| 27 Aug '26 | 3.12 | 3.12 | 2.62 | 2.82 | +0.10 | +3.68% | 0.01 cr | 87.4% | ₹0 cr |
| 26 Aug '26 | 2.74 | 2.74 | 2.46 | 2.72 | +0.14 | +5.43% | 0.01 cr | 94.3% | ₹0 cr |
| 25 Aug '26 | 2.55 | 2.64 | 2.34 | 2.58 | +0.14 | +5.74% | 0.01 cr | 82.6% | ₹0 cr |
| 24 Aug '26 | 2.69 | 2.69 | 2.22 | 2.44 | −0.02 | −0.81% | 0.01 cr | 70.3% | ₹0 cr |
| 21 Aug '26 | 2.64 | 2.65 | 2.45 | 2.46 | −0.13 | −5.02% | 0.00 cr | 91.9% | ₹0 cr |
| 20 Aug '26 | 2.85 | 2.85 | 2.50 | 2.59 | −0.08 | −3.00% | 0.01 cr | 65.1% | ₹0 cr |
| 19 Aug '26 | 2.98 | 2.98 | 2.45 | 2.67 | +0.11 | +4.30% | 0.01 cr | 85.5% | ₹0 cr |
| 18 Aug '26 | 2.45 | 2.77 | 2.41 | 2.56 | +0.08 | +3.23% | 0.00 cr | 88.5% | ₹0 cr |
| 17 Aug '26 | 2.47 | 2.76 | 2.45 | 2.48 | +0.10 | +4.20% | 0.02 cr | 90.7% | ₹0 cr |
| 14 Aug '26 | 2.24 | 2.48 | 2.24 | 2.38 | +0.06 | +2.59% | 0.01 cr | 96.0% | ₹0 cr |
| 13 Aug '26 | 2.80 | 2.80 | 2.26 | 2.32 | −0.03 | −1.28% | 0.00 cr | 66.2% | ₹0 cr |
| 12 Aug '26 | 2.27 | 2.40 | 2.23 | 2.35 | +0.15 | +6.82% | 0.00 cr | 77.5% | ₹0 cr |
| 11 Aug '26 | 2.24 | 2.38 | 2.16 | 2.20 | −0.02 | −0.90% | 0.01 cr | 83.2% | ₹0 cr |
| 10 Aug '26 | 2.35 | 2.35 | 2.10 | 2.22 | −0.13 | −5.53% | 0.01 cr | 61.9% | ₹0 cr |
| 07 Aug '26 | 2.40 | 2.52 | 2.22 | 2.35 | −0.03 | −1.26% | 0.00 cr | 83.1% | ₹0 cr |
| 06 Aug '26 | 2.39 | 2.46 | 2.17 | 2.38 | +0.13 | +5.78% | 0.01 cr | 81.9% | ₹0 cr |
| 05 Aug '26 | 2.20 | 2.29 | 2.05 | 2.25 | +0.11 | +5.14% | 0.01 cr | 92.2% | ₹0 cr |
| 04 Aug '26 | 2.31 | 2.48 | 2.07 | 2.14 | −0.13 | −5.73% | 0.02 cr | 66.4% | ₹0 cr |
| 03 Aug '26 | 2.14 | 2.30 | 2.14 | 2.27 | +0.17 | +8.10% | 0.01 cr | 91.8% | ₹0 cr |
| 31 Jul '26 | 2.17 | 2.17 | 2.03 | 2.10 | +0.04 | +1.94% | 0.00 cr | 73.3% | ₹0 cr |
| 30 Jul '26 | 2.19 | 2.23 | 2.05 | 2.06 | −0.03 | −1.44% | 0.01 cr | 73.1% | ₹0 cr |
| 29 Jul '26 | 2.09 | 2.18 | 2.02 | 2.09 | +0.03 | +1.46% | 0.00 cr | 92.5% | ₹0 cr |
| 28 Jul '26 | 1.97 | 2.09 | 1.97 | 2.06 | +0.05 | +2.49% | 0.00 cr | 91.8% | ₹0 cr |
| 27 Jul '26 | 1.91 | 2.05 | 1.91 | 2.01 | −0.05 | −2.43% | 0.01 cr | 87.5% | ₹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.
