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 | 3.41 | 3.41 | 3.11 | 3.41 | +0.16 | +4.92% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 3.20 | 3.25 | 2.95 | 3.25 | +0.15 | +4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 3.17 | 3.17 | 2.90 | 3.10 | +0.06 | +1.97% | 0.00 cr | 86.3% | ₹0 cr |
| 01 Sep '26 | 3.05 | 3.20 | 3.02 | 3.04 | −0.13 | −4.10% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 3.18 | 3.18 | 2.97 | 3.17 | +0.05 | +1.60% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 2.99 | 3.12 | 2.99 | 3.12 | +0.13 | +4.35% | 0.00 cr | 98.7% | ₹0 cr |
| 27 Aug '26 | 2.90 | 2.99 | 2.88 | 2.99 | +0.08 | +2.75% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 3.07 | 3.07 | 2.88 | 2.91 | −0.08 | −2.68% | 0.00 cr | 76.8% | ₹0 cr |
| 25 Aug '26 | 2.91 | 3.09 | 2.85 | 2.99 | −0.01 | −0.33% | 0.00 cr | 91.1% | ₹0 cr |
| 24 Aug '26 | 3.23 | 3.23 | 2.96 | 3.00 | −0.08 | −2.60% | 0.00 cr | 84.7% | ₹0 cr |
| 21 Aug '26 | 3.12 | 3.12 | 2.86 | 3.08 | +0.10 | +3.36% | 0.03 cr | 90.9% | ₹0 cr |
| 20 Aug '26 | 2.97 | 2.98 | 2.97 | 2.98 | +0.14 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 2.84 | 2.84 | 2.84 | 2.84 | +0.13 | +4.80% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 2.71 | 2.71 | 2.71 | 2.71 | +0.12 | +4.63% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 2.59 | 2.59 | 2.59 | 2.59 | +0.12 | +4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 2.47 | 2.47 | 2.47 | 2.47 | +0.11 | +4.66% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 2.25 | 2.36 | 2.14 | 2.36 | +0.11 | +4.89% | 0.03 cr | 98.2% | ₹0 cr |
| 12 Aug '26 | 2.35 | 2.35 | 2.24 | 2.25 | −0.10 | −4.26% | 0.00 cr | 90.7% | ₹0 cr |
| 11 Aug '26 | 2.47 | 2.47 | 2.35 | 2.35 | −0.12 | −4.86% | 0.00 cr | 98.2% | ₹0 cr |
| 10 Aug '26 | 2.55 | 2.57 | 2.47 | 2.47 | −0.13 | −5.00% | 0.01 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 2.75 | 2.75 | 2.59 | 2.60 | −0.12 | −4.41% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 2.87 | 3.00 | 2.72 | 2.72 | −0.14 | −4.90% | 0.01 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 3.07 | 3.07 | 2.86 | 2.86 | −0.15 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 3.22 | 3.29 | 3.01 | 3.01 | −0.15 | −4.75% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 3.31 | 3.40 | 3.15 | 3.16 | −0.15 | −4.53% | 0.01 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 3.40 | 3.40 | 3.31 | 3.31 | −0.17 | −4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 3.50 | 3.50 | 3.48 | 3.48 | −0.18 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 3.67 | 4.04 | 3.66 | 3.66 | −0.19 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 3.86 | 3.95 | 3.85 | 3.85 | −0.20 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 4.18 | 4.18 | 4.05 | 4.05 | −0.21 | −4.93% | 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.
