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 | 3.72 | 3.72 | 3.52 | 3.58 | +0.01 | +0.28% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 3.74 | 3.74 | 3.40 | 3.57 | −0.14 | −3.77% | 0.01 cr | 82.4% | ₹0 cr |
| 02 Sep '26 | 3.72 | 3.74 | 3.53 | 3.71 | +0.06 | +1.64% | 0.00 cr | 64.9% | ₹0 cr |
| 01 Sep '26 | 3.65 | 3.80 | 3.65 | 3.65 | +0.01 | +0.27% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 3.69 | 3.86 | 3.52 | 3.64 | −0.05 | −1.36% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 4.05 | 4.10 | 3.69 | 3.69 | −0.11 | −2.89% | 0.00 cr | 95.7% | ₹0 cr |
| 27 Aug '26 | 3.94 | 3.94 | 3.73 | 3.80 | +0.03 | +0.80% | 0.00 cr | 73.3% | ₹0 cr |
| 26 Aug '26 | 4.00 | 4.00 | 3.57 | 3.77 | +0.01 | +0.27% | 0.01 cr | 94.4% | ₹0 cr |
| 25 Aug '26 | 3.95 | 3.95 | 3.64 | 3.76 | +0.12 | +3.30% | 0.00 cr | 82.1% | ₹0 cr |
| 24 Aug '26 | 3.88 | 3.98 | 3.61 | 3.64 | −0.16 | −4.21% | 0.01 cr | 79.2% | ₹0 cr |
| 21 Aug '26 | 3.62 | 4.19 | 3.48 | 3.80 | +0.15 | +4.11% | 0.00 cr | 93.9% | ₹0 cr |
| 20 Aug '26 | 3.81 | 3.85 | 3.62 | 3.65 | −0.13 | −3.44% | 0.00 cr | 81.1% | ₹0 cr |
| 19 Aug '26 | 3.85 | 3.88 | 3.68 | 3.78 | −0.01 | −0.26% | 0.00 cr | 77.2% | ₹0 cr |
| 18 Aug '26 | 4.00 | 4.00 | 3.68 | 3.79 | −0.04 | −1.04% | 0.00 cr | 67.8% | ₹0 cr |
| 17 Aug '26 | 4.00 | 4.15 | 3.66 | 3.83 | −0.63 | −14.13% | 0.02 cr | 64.8% | ₹0 cr |
| 14 Aug '26 | 4.66 | 5.00 | 4.41 | 4.46 | −0.11 | −2.41% | 0.00 cr | 84.6% | ₹0 cr |
| 13 Aug '26 | 4.69 | 5.00 | 4.54 | 4.57 | −0.12 | −2.56% | 0.01 cr | 73.3% | ₹0 cr |
| 12 Aug '26 | 4.24 | 4.85 | 4.24 | 4.69 | +0.54 | +13.01% | 0.01 cr | 76.3% | ₹0 cr |
| 11 Aug '26 | 3.91 | 4.20 | 3.91 | 4.15 | +0.16 | +4.01% | 0.01 cr | 98.8% | ₹0 cr |
| 10 Aug '26 | 4.20 | 4.20 | 3.85 | 3.99 | +0.03 | +0.76% | 0.00 cr | 93.7% | ₹0 cr |
| 07 Aug '26 | 3.82 | 4.21 | 3.77 | 3.96 | +0.14 | +3.66% | 0.00 cr | 84.6% | ₹0 cr |
| 06 Aug '26 | 3.74 | 3.93 | 3.74 | 3.82 | −0.07 | −1.80% | 0.00 cr | 67.4% | ₹0 cr |
| 05 Aug '26 | 3.75 | 3.98 | 3.75 | 3.89 | +0.04 | +1.04% | 0.00 cr | 87.6% | ₹0 cr |
| 04 Aug '26 | 3.83 | 3.85 | 3.74 | 3.85 | +0.10 | +2.67% | 0.00 cr | 90.3% | ₹0 cr |
| 03 Aug '26 | 3.79 | 3.89 | 3.60 | 3.75 | −0.04 | −1.06% | 0.00 cr | 69.7% | ₹0 cr |
| 31 Jul '26 | 3.65 | 3.87 | 3.65 | 3.79 | −0.01 | −0.26% | 0.00 cr | 98.3% | ₹0 cr |
| 30 Jul '26 | 3.77 | 3.95 | 3.73 | 3.80 | +0.04 | +1.06% | 0.00 cr | 81.6% | ₹0 cr |
| 29 Jul '26 | 3.64 | 3.84 | 3.64 | 3.76 | +0.01 | +0.27% | 0.00 cr | 96.1% | ₹0 cr |
| 28 Jul '26 | 3.80 | 3.80 | 3.67 | 3.75 | −0.05 | −1.32% | 0.00 cr | 86.5% | ₹0 cr |
| 27 Jul '26 | 3.80 | 3.80 | 3.60 | 3.80 | +0.03 | +0.80% | 0.00 cr | 89.4% | ₹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.
