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 | 3.20 | 3.30 | 3.15 | 3.18 | −0.02 | −0.63% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 3.25 | 3.29 | 3.20 | 3.20 | −0.05 | −1.54% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 3.29 | 3.43 | 3.20 | 3.25 | −0.04 | −1.22% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 3.21 | 3.34 | 3.21 | 3.29 | +0.08 | +2.49% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 3.33 | 3.42 | 3.17 | 3.21 | −0.12 | −3.60% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 3.34 | 3.34 | 3.25 | 3.33 | −0.08 | −2.35% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 3.34 | 3.45 | 3.16 | 3.41 | +0.10 | +3.02% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 3.30 | 3.31 | 3.20 | 3.31 | +0.01 | +0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 3.30 | 3.30 | 3.17 | 3.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 3.35 | 3.48 | 3.20 | 3.30 | −0.05 | −1.49% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 3.26 | 3.35 | 3.12 | 3.35 | +0.15 | +4.69% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 3.35 | 3.39 | 3.14 | 3.20 | −0.08 | −2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 3.31 | 3.40 | 3.26 | 3.28 | −0.14 | −4.09% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 3.46 | 3.46 | 3.26 | 3.42 | +0.05 | +1.48% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 3.25 | 3.47 | 3.20 | 3.37 | +0.06 | +1.81% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 3.25 | 3.57 | 3.25 | 3.31 | −0.11 | −3.22% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 3.31 | 3.50 | 3.28 | 3.42 | +0.08 | +2.40% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 3.43 | 3.47 | 3.28 | 3.34 | −0.08 | −2.34% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 3.71 | 3.71 | 3.38 | 3.42 | −0.12 | −3.39% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 3.38 | 3.54 | 3.35 | 3.54 | +0.16 | +4.73% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 3.24 | 3.38 | 3.06 | 3.38 | +0.16 | +4.97% | 0.01 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 3.19 | 3.24 | 3.05 | 3.22 | +0.09 | +2.88% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 3.16 | 3.30 | 3.05 | 3.13 | −0.03 | −0.95% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 3.26 | 3.37 | 3.10 | 3.16 | −0.10 | −3.07% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 3.30 | 3.46 | 3.19 | 3.26 | −0.09 | −2.69% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 3.24 | 3.46 | 3.24 | 3.35 | +0.05 | +1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 3.24 | 3.39 | 3.24 | 3.30 | −0.03 | −0.90% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 3.45 | 3.47 | 3.23 | 3.33 | −0.04 | −1.19% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 3.23 | 3.47 | 3.23 | 3.37 | −0.02 | −0.59% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 3.40 | 3.40 | 3.27 | 3.39 | −0.05 | −1.45% | 0.01 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.
