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 | 3.40 | 3.98 | 3.36 | 3.89 | +0.53 | +15.77% | 0.05 cr | — | ₹0 cr |
| 03 Sep '26 | 3.35 | 3.47 | 3.31 | 3.36 | −0.03 | −0.88% | 0.00 cr | 84.6% | ₹0 cr |
| 02 Sep '26 | 3.39 | 3.69 | 3.32 | 3.39 | +0.00 | +0.00% | 0.01 cr | 89.3% | ₹0 cr |
| 01 Sep '26 | 3.32 | 3.51 | 3.14 | 3.39 | +0.09 | +2.73% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 3.51 | 3.59 | 3.16 | 3.30 | −0.19 | −5.44% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 3.40 | 3.88 | 3.40 | 3.49 | +0.05 | +1.45% | 0.01 cr | 84.4% | ₹0 cr |
| 27 Aug '26 | 3.34 | 3.44 | 3.31 | 3.44 | +0.13 | +3.93% | 0.00 cr | 99.0% | ₹0 cr |
| 26 Aug '26 | 3.37 | 3.42 | 3.23 | 3.31 | −0.06 | −1.78% | 0.00 cr | 97.4% | ₹0 cr |
| 25 Aug '26 | 3.40 | 3.45 | 3.35 | 3.37 | −0.03 | −0.88% | 0.00 cr | 93.9% | ₹0 cr |
| 24 Aug '26 | 3.32 | 3.43 | 3.32 | 3.40 | +0.12 | +3.66% | 0.00 cr | 98.6% | ₹0 cr |
| 21 Aug '26 | 3.68 | 3.70 | 3.20 | 3.28 | −0.20 | −5.75% | 0.02 cr | 69.8% | ₹0 cr |
| 20 Aug '26 | 3.49 | 3.64 | 3.40 | 3.48 | −0.01 | −0.29% | 0.00 cr | 66.0% | ₹0 cr |
| 19 Aug '26 | 3.51 | 3.68 | 3.42 | 3.49 | −0.05 | −1.41% | 0.01 cr | 77.4% | ₹0 cr |
| 18 Aug '26 | 3.66 | 3.67 | 3.51 | 3.54 | −0.07 | −1.94% | 0.00 cr | 75.0% | ₹0 cr |
| 17 Aug '26 | 3.72 | 3.77 | 3.51 | 3.61 | −0.09 | −2.43% | 0.00 cr | 87.2% | ₹0 cr |
| 14 Aug '26 | 3.76 | 3.76 | 3.60 | 3.70 | +0.04 | +1.09% | 0.00 cr | 96.6% | ₹0 cr |
| 13 Aug '26 | 3.73 | 3.73 | 3.55 | 3.66 | −0.02 | −0.54% | 0.00 cr | 88.3% | ₹0 cr |
| 12 Aug '26 | 3.61 | 3.70 | 3.60 | 3.68 | +0.02 | +0.55% | 0.00 cr | 91.1% | ₹0 cr |
| 11 Aug '26 | 3.73 | 3.73 | 3.60 | 3.66 | +0.00 | +0.00% | 0.00 cr | 66.3% | ₹0 cr |
| 10 Aug '26 | 3.73 | 3.83 | 3.60 | 3.66 | +0.00 | +0.00% | 0.00 cr | 71.4% | ₹0 cr |
| 07 Aug '26 | 3.66 | 3.79 | 3.55 | 3.66 | −0.09 | −2.40% | 0.00 cr | 77.2% | ₹0 cr |
| 06 Aug '26 | 3.70 | 3.75 | 3.68 | 3.75 | +0.03 | +0.81% | 0.00 cr | 98.8% | ₹0 cr |
| 05 Aug '26 | 3.70 | 3.77 | 3.70 | 3.72 | +0.02 | +0.54% | 0.00 cr | 96.3% | ₹0 cr |
| 04 Aug '26 | 3.64 | 3.76 | 3.64 | 3.70 | +0.06 | +1.65% | 0.00 cr | 88.1% | ₹0 cr |
| 03 Aug '26 | 3.69 | 3.75 | 3.62 | 3.64 | +0.02 | +0.55% | 0.00 cr | 94.4% | ₹0 cr |
| 31 Jul '26 | 3.60 | 4.15 | 3.52 | 3.62 | +0.01 | +0.28% | 0.01 cr | 66.9% | ₹0 cr |
| 30 Jul '26 | 3.70 | 3.85 | 3.59 | 3.61 | −0.09 | −2.43% | 0.00 cr | 97.8% | ₹0 cr |
| 29 Jul '26 | 3.71 | 3.77 | 3.60 | 3.70 | +0.06 | +1.65% | 0.00 cr | 75.5% | ₹0 cr |
| 28 Jul '26 | 3.66 | 3.73 | 3.50 | 3.64 | +0.04 | +1.11% | 0.00 cr | 61.9% | ₹0 cr |
| 27 Jul '26 | 3.60 | 3.69 | 3.42 | 3.60 | −0.05 | −1.37% | 0.00 cr | 81.6% | ₹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.
