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 | 3.35 | 3.40 | 3.20 | 3.20 | −0.15 | −4.48% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 3.33 | 3.40 | 3.17 | 3.35 | +0.02 | +0.60% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 3.50 | 3.50 | 3.30 | 3.33 | −0.12 | −3.48% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 3.40 | 3.50 | 3.28 | 3.45 | +0.02 | +0.58% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 3.46 | 3.48 | 3.26 | 3.43 | +0.02 | +0.59% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 3.36 | 3.51 | 3.19 | 3.41 | +0.06 | +1.79% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 3.41 | 3.53 | 3.24 | 3.35 | −0.06 | −1.76% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 3.58 | 3.58 | 3.41 | 3.41 | −0.17 | −4.75% | 0.01 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 3.59 | 3.70 | 3.58 | 3.58 | −0.18 | −4.79% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 3.96 | 4.05 | 3.76 | 3.76 | −0.19 | −4.81% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 3.88 | 4.05 | 3.69 | 3.95 | +0.07 | +1.80% | 0.01 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 4.06 | 4.07 | 3.88 | 3.88 | −0.20 | −4.90% | 0.01 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 4.09 | 4.09 | 3.86 | 4.08 | +0.02 | +0.49% | 0.01 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 4.06 | 4.17 | 3.89 | 4.06 | +0.08 | +2.01% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 4.19 | 4.19 | 3.95 | 3.98 | −0.02 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 4.18 | 4.20 | 3.99 | 4.00 | −0.18 | −4.31% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 4.25 | 4.28 | 3.90 | 4.18 | +0.08 | +1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 3.90 | 4.28 | 3.90 | 4.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 3.91 | 4.14 | 3.91 | 4.10 | +0.08 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 4.18 | 4.30 | 3.98 | 4.02 | −0.16 | −3.83% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 4.10 | 4.21 | 3.85 | 4.18 | +0.16 | +3.98% | 0.01 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 4.18 | 4.20 | 3.98 | 4.02 | −0.16 | −3.83% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 4.21 | 4.21 | 4.10 | 4.18 | +0.09 | +2.20% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 4.10 | 4.19 | 3.97 | 4.09 | +0.09 | +2.25% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 3.89 | 4.00 | 3.88 | 4.00 | +0.19 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 4.05 | 4.10 | 3.80 | 3.81 | −0.17 | −4.27% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 3.90 | 4.00 | 3.71 | 3.98 | +0.08 | +2.05% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 4.07 | 4.10 | 3.90 | 3.90 | −0.08 | −2.01% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 3.98 | 4.04 | 3.94 | 3.98 | +0.13 | +3.38% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 4.08 | 4.08 | 3.81 | 3.85 | −0.13 | −3.27% | 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.
