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 | 3.82 | 3.96 | 3.82 | 3.93 | +0.03 | +0.77% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 3.68 | 4.11 | 3.68 | 3.90 | +0.13 | +3.45% | 0.00 cr | 76.2% | ₹0 cr |
| 02 Sep '26 | 4.29 | 4.29 | 3.68 | 3.77 | −0.15 | −3.83% | 0.00 cr | 60.0% | ₹0 cr |
| 01 Sep '26 | 4.03 | 4.03 | 3.80 | 3.92 | −0.02 | −0.51% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 4.10 | 4.10 | 3.77 | 3.94 | +0.11 | +2.87% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 3.65 | 3.99 | 3.65 | 3.83 | −0.02 | −0.52% | 0.00 cr | 92.9% | ₹0 cr |
| 27 Aug '26 | 3.90 | 3.90 | 3.80 | 3.85 | +0.05 | +1.32% | 0.00 cr | 83.6% | ₹0 cr |
| 26 Aug '26 | 3.89 | 3.89 | 3.70 | 3.80 | −0.02 | −0.52% | 0.00 cr | 99.5% | ₹0 cr |
| 25 Aug '26 | 3.53 | 3.90 | 3.53 | 3.82 | −0.06 | −1.55% | 0.00 cr | 89.1% | ₹0 cr |
| 24 Aug '26 | 3.85 | 3.99 | 3.71 | 3.88 | +0.03 | +0.78% | 0.00 cr | 82.9% | ₹0 cr |
| 21 Aug '26 | 3.92 | 4.45 | 3.80 | 3.85 | −0.06 | −1.53% | 0.00 cr | 84.0% | ₹0 cr |
| 20 Aug '26 | 3.73 | 3.94 | 3.73 | 3.91 | +0.01 | +0.26% | 0.00 cr | 78.1% | ₹0 cr |
| 19 Aug '26 | 3.57 | 3.93 | 3.57 | 3.90 | +0.12 | +3.17% | 0.00 cr | 74.9% | ₹0 cr |
| 18 Aug '26 | 3.91 | 3.93 | 3.64 | 3.78 | −0.13 | −3.32% | 0.00 cr | 84.4% | ₹0 cr |
| 17 Aug '26 | 3.95 | 3.96 | 3.60 | 3.91 | +0.09 | +2.36% | 0.00 cr | 76.1% | ₹0 cr |
| 14 Aug '26 | 3.65 | 3.88 | 3.65 | 3.82 | +0.19 | +5.23% | 0.00 cr | 73.9% | ₹0 cr |
| 13 Aug '26 | 3.46 | 3.86 | 3.45 | 3.63 | −0.05 | −1.36% | 0.00 cr | 75.8% | ₹0 cr |
| 12 Aug '26 | 3.63 | 3.74 | 3.63 | 3.68 | −0.06 | −1.60% | 0.00 cr | 59.0% | ₹0 cr |
| 11 Aug '26 | 3.55 | 3.87 | 3.55 | 3.74 | +0.04 | +1.08% | 0.00 cr | 65.8% | ₹0 cr |
| 10 Aug '26 | 3.71 | 3.90 | 3.46 | 3.70 | −0.01 | −0.27% | 0.00 cr | 86.2% | ₹0 cr |
| 07 Aug '26 | 3.75 | 3.87 | 3.65 | 3.71 | +0.03 | +0.82% | 0.00 cr | 87.0% | ₹0 cr |
| 06 Aug '26 | 3.66 | 3.91 | 3.62 | 3.68 | +0.02 | +0.55% | 0.00 cr | 79.4% | ₹0 cr |
| 05 Aug '26 | 3.62 | 3.90 | 3.56 | 3.66 | −0.02 | −0.54% | 0.00 cr | 77.1% | ₹0 cr |
| 04 Aug '26 | 3.70 | 3.82 | 3.58 | 3.68 | −0.02 | −0.54% | 0.00 cr | 85.7% | ₹0 cr |
| 03 Aug '26 | 3.68 | 3.92 | 3.65 | 3.70 | +0.11 | +3.06% | 0.00 cr | 77.9% | ₹0 cr |
| 31 Jul '26 | 3.77 | 3.98 | 3.56 | 3.59 | −0.13 | −3.49% | 0.00 cr | 92.0% | ₹0 cr |
| 30 Jul '26 | 3.72 | 3.96 | 3.56 | 3.72 | −0.15 | −3.88% | 0.00 cr | 75.3% | ₹0 cr |
| 29 Jul '26 | 3.70 | 3.98 | 3.70 | 3.87 | +0.05 | +1.31% | 0.00 cr | 85.8% | ₹0 cr |
| 28 Jul '26 | 4.00 | 4.03 | 3.65 | 3.82 | −0.05 | −1.29% | 0.00 cr | 59.6% | ₹0 cr |
| 27 Jul '26 | 4.06 | 4.06 | 3.74 | 3.87 | +0.07 | +1.84% | 0.00 cr | 80.4% | ₹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.
