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 | 3.58 | 3.58 | 3.28 | 3.28 | −0.17 | −4.93% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 3.56 | 3.56 | 3.39 | 3.45 | −0.11 | −3.09% | 0.01 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 3.45 | 3.60 | 3.43 | 3.56 | −0.05 | −1.39% | 0.01 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 3.49 | 3.75 | 3.49 | 3.61 | −0.06 | −1.63% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 3.78 | 3.78 | 3.59 | 3.67 | −0.10 | −2.65% | 0.02 cr | — | ₹0 cr |
| 28 Aug '26 | 3.89 | 3.92 | 3.68 | 3.77 | −0.10 | −2.58% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 3.81 | 3.92 | 3.56 | 3.87 | +0.13 | +3.48% | 0.02 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 3.85 | 4.32 | 3.56 | 3.74 | −0.19 | −4.83% | 0.04 cr | 58.4% | ₹0 cr |
| 25 Aug '26 | 4.79 | 4.79 | 3.93 | 3.93 | −0.43 | −9.86% | 0.16 cr | 59.1% | ₹1 cr |
| 24 Aug '26 | 4.36 | 4.36 | 4.20 | 4.36 | +0.39 | +9.82% | 0.03 cr | 74.0% | ₹0 cr |
| 21 Aug '26 | 3.60 | 3.97 | 3.60 | 3.97 | +0.66 | +19.94% | 0.09 cr | 59.5% | ₹0 cr |
| 20 Aug '26 | 2.94 | 3.31 | 2.82 | 3.31 | +0.55 | +19.93% | 0.07 cr | 64.2% | ₹0 cr |
| 19 Aug '26 | 2.78 | 3.05 | 2.68 | 2.76 | +0.09 | +3.37% | 0.04 cr | 48.4% | ₹0 cr |
| 18 Aug '26 | 2.80 | 2.80 | 2.62 | 2.67 | −0.02 | −0.74% | 0.01 cr | 60.3% | ₹0 cr |
| 17 Aug '26 | 2.76 | 2.85 | 2.64 | 2.69 | −0.01 | −0.37% | 0.01 cr | 61.1% | ₹0 cr |
| 14 Aug '26 | 2.88 | 2.88 | 2.64 | 2.70 | −0.03 | −1.10% | 0.00 cr | 54.0% | ₹0 cr |
| 13 Aug '26 | 2.80 | 2.84 | 2.70 | 2.73 | −0.01 | −0.36% | 0.00 cr | 68.8% | ₹0 cr |
| 12 Aug '26 | 2.80 | 2.95 | 2.70 | 2.74 | −0.12 | −4.20% | 0.01 cr | 79.0% | ₹0 cr |
| 11 Aug '26 | 2.78 | 2.92 | 2.72 | 2.86 | +0.13 | +4.76% | 0.03 cr | 58.7% | ₹0 cr |
| 10 Aug '26 | 2.81 | 2.84 | 2.62 | 2.73 | −0.02 | −0.73% | 0.01 cr | 83.2% | ₹0 cr |
| 07 Aug '26 | 2.80 | 2.80 | 2.65 | 2.75 | +0.04 | +1.48% | 0.01 cr | 53.3% | ₹0 cr |
| 06 Aug '26 | 2.84 | 2.84 | 2.65 | 2.71 | +0.01 | +0.37% | 0.01 cr | 65.8% | ₹0 cr |
| 05 Aug '26 | 2.76 | 2.76 | 2.62 | 2.70 | +0.01 | +0.37% | 0.01 cr | 78.4% | ₹0 cr |
| 04 Aug '26 | 2.68 | 2.75 | 2.60 | 2.69 | +0.14 | +5.49% | 0.01 cr | 66.7% | ₹0 cr |
| 03 Aug '26 | 2.77 | 2.77 | 2.50 | 2.55 | −0.09 | −3.41% | 0.02 cr | 67.1% | ₹0 cr |
| 31 Jul '26 | 2.65 | 2.75 | 2.62 | 2.64 | −0.01 | −0.38% | 0.01 cr | 66.7% | ₹0 cr |
| 30 Jul '26 | 2.78 | 2.80 | 2.63 | 2.65 | −0.07 | −2.57% | 0.00 cr | 74.6% | ₹0 cr |
| 29 Jul '26 | 2.80 | 2.87 | 2.70 | 2.72 | −0.08 | −2.86% | 0.01 cr | 91.5% | ₹0 cr |
| 28 Jul '26 | 2.91 | 2.91 | 2.71 | 2.80 | −0.05 | −1.75% | 0.01 cr | 92.5% | ₹0 cr |
| 27 Jul '26 | 2.80 | 2.85 | 2.65 | 2.85 | +0.12 | +4.40% | 0.01 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.
