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 | 3.80 | 3.81 | 3.80 | 3.80 | −0.05 | −1.30% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 3.69 | 4.00 | 3.69 | 3.85 | +0.16 | +4.34% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 4.18 | 4.18 | 3.50 | 3.69 | +0.19 | +5.43% | 0.00 cr | 73.0% | ₹0 cr |
| 01 Sep '26 | 3.31 | 3.60 | 3.31 | 3.50 | +0.20 | +6.06% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 3.78 | 3.78 | 3.30 | 3.30 | +0.12 | +3.77% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 3.19 | 3.19 | 3.18 | 3.18 | −0.01 | −0.31% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 3.23 | 3.23 | 3.19 | 3.19 | −0.05 | −1.54% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 3.23 | 3.24 | 3.05 | 3.24 | −0.01 | −0.31% | 0.00 cr | 69.8% | ₹0 cr |
| 25 Aug '26 | 2.93 | 3.25 | 2.93 | 3.25 | +0.11 | +3.50% | 0.01 cr | 99.9% | ₹0 cr |
| 24 Aug '26 | 2.92 | 3.30 | 2.92 | 3.14 | +0.24 | +8.28% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 2.85 | 3.00 | 2.85 | 2.90 | +0.04 | +1.40% | 0.00 cr | 63.5% | ₹0 cr |
| 20 Aug '26 | 2.85 | 2.99 | 2.85 | 2.86 | −0.33 | −10.34% | 0.01 cr | 55.9% | ₹0 cr |
| 19 Aug '26 | 3.50 | 3.50 | 2.90 | 3.19 | +0.14 | +4.59% | 0.00 cr | 82.0% | ₹0 cr |
| 18 Aug '26 | 3.20 | 3.20 | 2.80 | 3.05 | −0.15 | −4.69% | 0.00 cr | 80.6% | ₹0 cr |
| 17 Aug '26 | 3.50 | 3.50 | 3.20 | 3.20 | −0.37 | −10.36% | 0.00 cr | 94.7% | ₹0 cr |
| 14 Aug '26 | 3.69 | 3.69 | 3.35 | 3.57 | −0.13 | −3.51% | 0.00 cr | 82.6% | ₹0 cr |
| 13 Aug '26 | 3.94 | 3.94 | 3.55 | 3.70 | +0.39 | +11.78% | 0.00 cr | 97.8% | ₹0 cr |
| 12 Aug '26 | 3.30 | 3.31 | 3.30 | 3.31 | +0.14 | +4.42% | 0.00 cr | 85.5% | ₹0 cr |
| 11 Aug '26 | 3.21 | 3.74 | 3.16 | 3.17 | −0.04 | −1.25% | 0.00 cr | 92.2% | ₹0 cr |
| 10 Aug '26 | 3.50 | 3.50 | 3.21 | 3.21 | −0.04 | −1.23% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 3.35 | 3.35 | 3.25 | 3.25 | −0.04 | −1.22% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 3.21 | 3.29 | 3.21 | 3.29 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 3.10 | 3.35 | 3.10 | 3.29 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 3.30 | 3.30 | 3.29 | 3.29 | −0.04 | −1.20% | 0.00 cr | 91.9% | ₹0 cr |
| 03 Aug '26 | 3.36 | 3.36 | 3.07 | 3.33 | −0.03 | −0.89% | 0.00 cr | 99.9% | ₹0 cr |
| 31 Jul '26 | 3.35 | 3.50 | 3.35 | 3.36 | +0.01 | +0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 3.30 | 3.50 | 3.20 | 3.35 | +0.05 | +1.52% | 0.00 cr | 99.7% | ₹0 cr |
| 29 Jul '26 | 3.87 | 3.87 | 3.30 | 3.30 | −0.14 | −4.07% | 0.00 cr | 94.9% | ₹0 cr |
| 28 Jul '26 | 3.98 | 3.98 | 3.06 | 3.44 | +0.05 | +1.47% | 0.00 cr | 89.0% | ₹0 cr |
| 27 Jul '26 | 3.40 | 3.40 | 3.39 | 3.39 | −0.09 | −2.59% | 0.00 cr | 95.7% | ₹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.
