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 | 2.82 | 2.82 | 2.65 | 2.72 | −0.05 | −1.81% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 2.65 | 2.95 | 2.65 | 2.77 | +0.07 | +2.59% | 0.00 cr | 76.2% | ₹0 cr |
| 02 Sep '26 | 2.89 | 2.89 | 2.60 | 2.70 | −0.13 | −4.59% | 0.00 cr | 77.8% | ₹0 cr |
| 01 Sep '26 | 2.81 | 2.88 | 2.63 | 2.83 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 2.82 | 2.94 | 2.78 | 2.83 | −0.07 | −2.41% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 2.99 | 2.99 | 2.80 | 2.90 | +0.02 | +0.69% | 0.00 cr | 96.3% | ₹0 cr |
| 27 Aug '26 | 2.88 | 3.10 | 2.82 | 2.88 | +0.06 | +2.13% | 0.00 cr | 80.3% | ₹0 cr |
| 26 Aug '26 | 2.84 | 2.99 | 2.73 | 2.82 | −0.03 | −1.05% | 0.00 cr | 52.3% | ₹0 cr |
| 25 Aug '26 | 3.01 | 3.01 | 2.83 | 2.85 | −0.07 | −2.40% | 0.00 cr | 87.8% | ₹0 cr |
| 24 Aug '26 | 2.80 | 3.24 | 2.80 | 2.92 | +0.14 | +5.04% | 0.01 cr | 73.1% | ₹0 cr |
| 21 Aug '26 | 2.84 | 2.89 | 2.73 | 2.78 | +0.00 | +0.00% | 0.00 cr | 77.7% | ₹0 cr |
| 20 Aug '26 | 2.86 | 2.86 | 2.75 | 2.78 | +0.04 | +1.46% | 0.00 cr | 88.2% | ₹0 cr |
| 19 Aug '26 | 2.73 | 2.94 | 2.70 | 2.74 | −0.11 | −3.86% | 0.00 cr | 88.1% | ₹0 cr |
| 18 Aug '26 | 3.07 | 3.07 | 2.67 | 2.85 | −0.12 | −4.04% | 0.01 cr | 76.2% | ₹0 cr |
| 17 Aug '26 | 2.80 | 3.08 | 2.75 | 2.97 | +0.18 | +6.45% | 0.01 cr | 79.5% | ₹0 cr |
| 14 Aug '26 | 2.92 | 3.10 | 2.71 | 2.79 | −0.19 | −6.38% | 0.01 cr | 70.9% | ₹0 cr |
| 13 Aug '26 | 3.03 | 3.03 | 2.86 | 2.98 | +0.01 | +0.34% | 0.00 cr | 66.9% | ₹0 cr |
| 12 Aug '26 | 2.93 | 3.06 | 2.83 | 2.97 | +0.04 | +1.37% | 0.00 cr | 97.0% | ₹0 cr |
| 11 Aug '26 | 3.01 | 3.01 | 2.91 | 2.93 | −0.01 | −0.34% | 0.00 cr | 86.5% | ₹0 cr |
| 10 Aug '26 | 2.97 | 3.02 | 2.84 | 2.94 | +0.03 | +1.03% | 0.00 cr | 86.8% | ₹0 cr |
| 07 Aug '26 | 2.98 | 2.99 | 2.90 | 2.91 | +0.00 | +0.00% | 0.00 cr | 73.0% | ₹0 cr |
| 06 Aug '26 | 2.91 | 3.12 | 2.83 | 2.91 | −0.04 | −1.36% | 0.00 cr | 83.5% | ₹0 cr |
| 05 Aug '26 | 3.13 | 3.13 | 2.77 | 2.95 | −0.18 | −5.75% | 0.01 cr | 59.1% | ₹0 cr |
| 04 Aug '26 | 3.35 | 3.35 | 2.92 | 3.13 | +0.18 | +6.10% | 0.01 cr | 89.5% | ₹0 cr |
| 03 Aug '26 | 3.01 | 3.01 | 2.95 | 2.95 | −0.06 | −1.99% | 0.00 cr | 94.8% | ₹0 cr |
| 31 Jul '26 | 3.05 | 3.29 | 2.62 | 3.01 | +0.10 | +3.44% | 0.01 cr | 50.3% | ₹0 cr |
| 30 Jul '26 | 2.90 | 3.02 | 2.87 | 2.91 | −0.11 | −3.64% | 0.00 cr | 82.7% | ₹0 cr |
| 29 Jul '26 | 2.75 | 3.23 | 2.75 | 3.02 | +0.07 | +2.37% | 0.00 cr | 59.3% | ₹0 cr |
| 28 Jul '26 | 2.78 | 3.26 | 2.78 | 2.95 | +0.00 | +0.00% | 0.00 cr | 66.4% | ₹0 cr |
| 27 Jul '26 | 2.92 | 3.08 | 2.92 | 2.95 | −0.09 | −2.96% | 0.00 cr | 90.4% | ₹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.
