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 | 2.92 | 3.01 | 2.77 | 2.77 | −0.14 | −4.81% | 0.02 cr | — | ₹0 cr |
| 03 Sep '26 | 2.78 | 2.91 | 2.78 | 2.91 | +0.13 | +4.68% | 0.01 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 2.71 | 2.86 | 2.71 | 2.78 | +0.02 | +0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 2.79 | 2.83 | 2.67 | 2.76 | +0.05 | +1.85% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 2.79 | 2.84 | 2.68 | 2.71 | −0.08 | −2.87% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 2.92 | 2.92 | 2.78 | 2.79 | −0.13 | −4.45% | 0.02 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 2.95 | 2.99 | 2.82 | 2.92 | −0.03 | −1.02% | 0.01 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 2.92 | 2.99 | 2.80 | 2.95 | +0.03 | +1.03% | 0.01 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 2.93 | 2.93 | 2.79 | 2.92 | −0.01 | −0.34% | 0.01 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 3.01 | 3.01 | 2.91 | 2.93 | −0.08 | −2.66% | 0.01 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 2.94 | 3.01 | 2.94 | 3.01 | +0.01 | +0.33% | 0.01 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 3.01 | 3.01 | 2.90 | 3.00 | −0.01 | −0.33% | 0.01 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 3.01 | 3.31 | 3.01 | 3.01 | −0.15 | −4.75% | 0.04 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 3.16 | 3.16 | 3.16 | 3.16 | −0.16 | −4.82% | 0.01 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 3.32 | 3.32 | 3.32 | 3.32 | −0.17 | −4.87% | 0.01 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 3.49 | 3.49 | 3.49 | 3.49 | −0.18 | −4.90% | 0.01 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 3.73 | 3.76 | 3.57 | 3.67 | −0.06 | −1.61% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 3.63 | 3.75 | 3.63 | 3.73 | +0.02 | +0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 3.79 | 3.79 | 3.67 | 3.71 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 3.79 | 3.92 | 3.61 | 3.71 | −0.08 | −2.11% | 0.01 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 3.88 | 3.88 | 3.68 | 3.79 | +0.08 | +2.16% | 0.02 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 3.72 | 3.88 | 3.66 | 3.71 | −0.02 | −0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 3.75 | 3.83 | 3.63 | 3.73 | −0.02 | −0.53% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 3.78 | 3.83 | 3.65 | 3.75 | +0.04 | +1.08% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 3.64 | 3.72 | 3.52 | 3.71 | +0.07 | +1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 3.46 | 3.67 | 3.46 | 3.64 | +0.10 | +2.82% | 0.01 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 3.50 | 3.55 | 3.42 | 3.54 | +0.03 | +0.85% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 3.59 | 3.59 | 3.40 | 3.51 | +0.04 | +1.15% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 3.53 | 3.60 | 3.46 | 3.47 | −0.17 | −4.67% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 3.74 | 3.78 | 3.52 | 3.64 | −0.06 | −1.62% | 0.01 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.
