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 | 5.39 | 5.39 | 4.89 | 5.39 | +0.25 | +4.86% | 0.15 cr | — | ₹1 cr |
| 03 Sep '26 | 5.14 | 5.14 | 5.14 | 5.14 | +0.24 | +4.90% | 0.04 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 4.90 | 4.90 | 4.90 | 4.90 | +0.23 | +4.93% | 0.01 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 4.67 | 4.67 | 4.67 | 4.67 | +0.22 | +4.94% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 4.45 | 4.45 | 4.45 | 4.45 | +0.21 | +4.95% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 4.04 | 4.24 | 4.04 | 4.24 | +0.20 | +4.95% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 4.02 | 4.39 | 3.99 | 4.04 | −0.15 | −3.58% | 0.24 cr | 79.7% | ₹1 cr |
| 26 Aug '26 | 4.41 | 4.41 | 4.19 | 4.19 | −0.22 | −4.99% | 0.10 cr | 73.3% | ₹0 cr |
| 25 Aug '26 | 4.63 | 4.67 | 4.40 | 4.41 | −0.22 | −4.75% | 0.11 cr | 59.2% | ₹0 cr |
| 24 Aug '26 | 5.11 | 5.11 | 4.63 | 4.63 | −0.24 | −4.93% | 0.08 cr | 67.7% | ₹0 cr |
| 21 Aug '26 | 4.89 | 5.05 | 4.63 | 4.87 | +0.06 | +1.25% | 0.02 cr | 87.5% | ₹0 cr |
| 20 Aug '26 | 5.05 | 5.31 | 4.81 | 4.81 | −0.25 | −4.94% | 0.06 cr | 82.8% | ₹0 cr |
| 19 Aug '26 | 5.40 | 5.40 | 5.02 | 5.06 | −0.22 | −4.17% | 0.01 cr | 79.2% | ₹0 cr |
| 18 Aug '26 | 5.33 | 5.45 | 5.28 | 5.28 | −0.27 | −4.86% | 0.03 cr | 79.5% | ₹0 cr |
| 17 Aug '26 | 5.81 | 5.81 | 5.55 | 5.55 | −0.15 | −2.63% | 0.01 cr | 88.3% | ₹0 cr |
| 14 Aug '26 | 6.02 | 6.02 | 5.47 | 5.70 | −0.05 | −0.87% | 0.10 cr | 79.9% | ₹1 cr |
| 13 Aug '26 | 5.60 | 5.75 | 5.60 | 5.75 | +0.27 | +4.93% | 0.05 cr | 92.5% | ₹0 cr |
| 12 Aug '26 | 5.23 | 5.49 | 5.23 | 5.48 | +0.25 | +4.78% | 0.03 cr | 93.2% | ₹0 cr |
| 11 Aug '26 | 5.22 | 5.23 | 5.13 | 5.23 | +0.24 | +4.81% | 0.08 cr | 86.6% | ₹0 cr |
| 10 Aug '26 | 4.99 | 5.00 | 4.54 | 4.99 | +0.22 | +4.61% | 0.10 cr | 100.0% | ₹1 cr |
| 07 Aug '26 | 4.76 | 4.77 | 4.70 | 4.77 | +0.22 | +4.84% | 0.03 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 4.55 | 4.55 | 4.43 | 4.55 | +0.21 | +4.84% | 0.02 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 4.33 | 4.34 | 4.30 | 4.34 | +0.20 | +4.83% | 0.01 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 3.95 | 4.14 | 3.86 | 4.14 | +0.19 | +4.81% | 0.02 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 3.69 | 3.95 | 3.69 | 3.95 | +0.18 | +4.77% | 0.10 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 3.83 | 3.87 | 3.70 | 3.77 | −0.01 | −0.26% | 0.10 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 3.88 | 3.95 | 3.62 | 3.78 | −0.02 | −0.53% | 0.01 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 4.14 | 4.14 | 3.80 | 3.80 | −0.20 | −5.00% | 0.02 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 4.27 | 4.27 | 3.98 | 4.00 | −0.14 | −3.38% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 4.28 | 4.32 | 4.08 | 4.14 | −0.09 | −2.13% | 0.00 cr | 100.0% | ₹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.
