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 | 4.45 | 4.73 | 4.14 | 4.28 | −0.18 | −4.04% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 4.09 | 4.48 | 4.09 | 4.46 | +0.37 | +9.05% | 0.00 cr | 84.0% | ₹0 cr |
| 02 Sep '26 | 4.55 | 4.55 | 3.94 | 4.09 | −0.30 | −6.83% | 0.00 cr | 58.3% | ₹0 cr |
| 01 Sep '26 | 4.63 | 4.63 | 4.07 | 4.39 | −0.04 | −0.90% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 4.94 | 4.94 | 3.79 | 4.43 | +0.23 | +5.48% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 4.19 | 4.34 | 3.86 | 4.20 | +0.01 | +0.24% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 4.29 | 4.29 | 3.74 | 4.19 | +0.09 | +2.20% | 0.00 cr | 99.2% | ₹0 cr |
| 26 Aug '26 | 4.54 | 4.54 | 3.81 | 4.10 | −0.06 | −1.44% | 0.00 cr | 96.5% | ₹0 cr |
| 25 Aug '26 | 3.92 | 4.24 | 3.62 | 4.16 | +0.24 | +6.12% | 0.00 cr | 98.1% | ₹0 cr |
| 24 Aug '26 | 4.58 | 4.58 | 3.80 | 3.92 | −0.13 | −3.21% | 0.00 cr | 98.5% | ₹0 cr |
| 21 Aug '26 | 4.28 | 4.28 | 4.01 | 4.05 | −0.07 | −1.70% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 3.99 | 4.19 | 3.99 | 4.12 | +0.32 | +8.42% | 0.00 cr | 96.4% | ₹0 cr |
| 19 Aug '26 | 3.59 | 3.90 | 3.59 | 3.80 | +0.21 | +5.85% | 0.00 cr | 99.2% | ₹0 cr |
| 18 Aug '26 | 3.56 | 3.98 | 3.55 | 3.59 | −0.44 | −10.92% | 0.00 cr | 90.3% | ₹0 cr |
| 17 Aug '26 | 3.59 | 4.04 | 3.59 | 4.03 | +0.44 | +12.26% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 3.85 | 4.06 | 3.59 | 3.59 | +0.06 | +1.70% | 0.00 cr | 99.8% | ₹0 cr |
| 13 Aug '26 | 4.35 | 4.35 | 3.35 | 3.53 | −0.27 | −7.11% | 0.00 cr | 67.9% | ₹0 cr |
| 12 Aug '26 | 4.07 | 4.07 | 3.80 | 3.80 | −0.29 | −7.09% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 3.85 | 4.09 | 3.60 | 4.09 | +0.51 | +14.25% | 0.00 cr | 95.7% | ₹0 cr |
| 10 Aug '26 | 3.85 | 3.85 | 3.58 | 3.58 | +0.07 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 3.85 | 3.94 | 3.49 | 3.51 | −0.34 | −8.83% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 3.40 | 3.96 | 3.40 | 3.85 | +0.11 | +2.94% | 0.00 cr | 50.0% | ₹0 cr |
| 05 Aug '26 | 4.19 | 4.19 | 3.60 | 3.74 | −0.17 | −4.35% | 0.00 cr | 79.1% | ₹0 cr |
| 04 Aug '26 | 3.68 | 3.94 | 3.68 | 3.91 | +0.23 | +6.25% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 3.44 | 3.70 | 3.37 | 3.68 | +0.31 | +9.20% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 3.62 | 3.74 | 3.37 | 3.37 | −0.25 | −6.91% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 3.69 | 3.94 | 3.45 | 3.62 | −0.04 | −1.09% | 0.00 cr | 86.7% | ₹0 cr |
| 29 Jul '26 | 3.66 | 3.66 | 3.66 | 3.66 | +0.21 | +6.09% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 3.32 | 3.94 | 3.32 | 3.45 | −0.17 | −4.70% | 0.00 cr | 55.7% | ₹0 cr |
| 27 Jul '26 | 3.24 | 3.66 | 3.03 | 3.62 | +0.29 | +8.71% | 0.00 cr | 86.0% | ₹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.
